Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 6.45 | 6.47 | 6.32 | 6.41 | 6.41 | -0.04 (-0.62%) | 4,247,652 |
4 Apr 2023 | CNY | 6.63 | 6.65 | 6.41 | 6.45 | 6.45 | -0.18 (-2.71%) | 7,231,900 |
3 Apr 2023 | CNY | 6.7 | 6.71 | 6.6 | 6.63 | 6.63 | -0.07 (-1.04%) | 8,479,852 |
31 Mar 2023 | CNY | 6.59 | 6.73 | 6.58 | 6.7 | 6.7 | +0.13 (+1.98%) | 6,022,852 |
30 Mar 2023 | CNY | 6.71 | 6.73 | 6.54 | 6.57 | 6.57 | -0.14 (-2.09%) | 4,961,750 |
29 Mar 2023 | CNY | 6.66 | 6.75 | 6.63 | 6.71 | 6.71 | +0.02 (+0.30%) | 4,614,150 |
28 Mar 2023 | CNY | 6.76 | 6.79 | 6.66 | 6.69 | 6.69 | -0.06 (-0.89%) | 3,875,652 |
27 Mar 2023 | CNY | 6.83 | 6.86 | 6.72 | 6.75 | 6.75 | -0.07 (-1.03%) | 4,384,000 |
24 Mar 2023 | CNY | 6.88 | 6.88 | 6.78 | 6.82 | 6.82 | 0.0 (0.0%) | 3,941,900 |
23 Mar 2023 | CNY | 6.88 | 6.89 | 6.79 | 6.82 | 6.82 | -0.07 (-1.02%) | 3,516,800 |
22 Mar 2023 | CNY | 6.92 | 7 | 6.85 | 6.89 | 6.89 | -0.02 (-0.29%) | 4,805,300 |
21 Mar 2023 | CNY | 6.8 | 6.92 | 6.72 | 6.91 | 6.91 | +0.11 (+1.62%) | 6,031,400 |
20 Mar 2023 | CNY | 6.73 | 6.8 | 6.67 | 6.8 | 6.8 | +0.07 (+1.04%) | 3,023,836 |
17 Mar 2023 | CNY | 6.78 | 6.81 | 6.73 | 6.73 | 6.73 | +0.02 (+0.30%) | 2,723,500 |
16 Mar 2023 | CNY | 6.81 | 6.82 | 6.71 | 6.71 | 6.71 | -0.11 (-1.61%) | 3,069,100 |
15 Mar 2023 | CNY | 6.75 | 6.84 | 6.75 | 6.82 | 6.82 | +0.1 (+1.49%) | 3,179,950 |
14 Mar 2023 | CNY | 6.92 | 6.94 | 6.65 | 6.72 | 6.72 | -0.16 (-2.33%) | 4,241,650 |
13 Mar 2023 | CNY | 6.93 | 6.99 | 6.74 | 6.88 | 6.88 | -0.08 (-1.15%) | 6,451,350 |
10 Mar 2023 | CNY | 6.97 | 7.04 | 6.91 | 6.96 | 6.96 | -0.03 (-0.43%) | 6,553,900 |
9 Mar 2023 | CNY | 7.12 | 7.15 | 6.96 | 6.99 | 6.99 | -0.13 (-1.83%) | 7,887,150 |
8 Mar 2023 | CNY | 7.1 | 7.16 | 7.04 | 7.12 | 7.12 | 0.0 (0.0%) | 5,896,800 |
7 Mar 2023 | CNY | 7.24 | 7.36 | 7.1 | 7.12 | 7.12 | -0.12 (-1.66%) | 8,723,500 |
6 Mar 2023 | CNY | 7.3 | 7.3 | 7.2 | 7.24 | 7.24 | -0.05 (-0.69%) | 6,161,800 |
3 Mar 2023 | CNY | 7.32 | 7.33 | 7.13 | 7.29 | 7.29 | +0.02 (+0.28%) | 11,013,832 |
2 Mar 2023 | CNY | 7.45 | 7.46 | 7.26 | 7.27 | 7.27 | -0.23 (-3.07%) | 12,375,450 |
1 Mar 2023 | CNY | 7.45 | 7.5 | 7.34 | 7.5 | 7.5 | +0.05 (+0.67%) | 10,298,550 |
28 Feb 2023 | CNY | 7.46 | 7.59 | 7.34 | 7.45 | 7.45 | +0.03 (+0.40%) | 11,473,150 |
27 Feb 2023 | CNY | 7.61 | 7.64 | 7.4 | 7.42 | 7.42 | -0.18 (-2.37%) | 12,421,332 |
24 Feb 2023 | CNY | 7.71 | 7.75 | 7.47 | 7.6 | 7.6 | -0.05 (-0.65%) | 16,645,362 |
23 Feb 2023 | CNY | 7.55 | 8.04 | 7.55 | 7.65 | 7.65 | +0.21 (+2.82%) | 27,886,670 |