Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 7.63 | 7.73 | 7.6 | 7.69 | 7.69 | 0.0 (0.0%) | 2,964,336 |
31 Mar 2023 | CNY | 7.54 | 7.73 | 7.5 | 7.69 | 7.69 | +0.21 (+2.81%) | 2,550,314 |
30 Mar 2023 | CNY | 7.55 | 7.57 | 7.46 | 7.48 | 7.48 | -0.07 (-0.93%) | 1,571,300 |
29 Mar 2023 | CNY | 7.67 | 7.71 | 7.53 | 7.55 | 7.55 | -0.13 (-1.69%) | 2,707,000 |
28 Mar 2023 | CNY | 7.79 | 7.8 | 7.64 | 7.68 | 7.68 | -0.06 (-0.78%) | 2,242,210 |
27 Mar 2023 | CNY | 7.86 | 7.86 | 7.67 | 7.74 | 7.74 | -0.13 (-1.65%) | 2,733,534 |
24 Mar 2023 | CNY | 7.93 | 7.95 | 7.85 | 7.87 | 7.87 | -0.01 (-0.13%) | 1,548,672 |
23 Mar 2023 | CNY | 7.98 | 7.98 | 7.85 | 7.88 | 7.88 | -0.06 (-0.76%) | 1,746,217 |
22 Mar 2023 | CNY | 7.91 | 8.03 | 7.9 | 7.94 | 7.94 | +0.02 (+0.25%) | 2,249,209 |
21 Mar 2023 | CNY | 7.79 | 7.98 | 7.76 | 7.92 | 7.92 | +0.17 (+2.19%) | 2,950,887 |
20 Mar 2023 | CNY | 7.79 | 7.79 | 7.65 | 7.75 | 7.75 | -0.02 (-0.26%) | 1,537,417 |
17 Mar 2023 | CNY | 7.75 | 7.89 | 7.73 | 7.77 | 7.77 | -0.01 (-0.13%) | 1,911,212 |
16 Mar 2023 | CNY | 7.81 | 7.86 | 7.75 | 7.78 | 7.78 | -0.09 (-1.14%) | 1,540,930 |
15 Mar 2023 | CNY | 7.7 | 7.88 | 7.66 | 7.87 | 7.87 | +0.2 (+2.61%) | 2,124,401 |
14 Mar 2023 | CNY | 7.85 | 7.85 | 7.61 | 7.67 | 7.67 | -0.15 (-1.92%) | 2,060,049 |
13 Mar 2023 | CNY | 7.81 | 7.86 | 7.75 | 7.82 | 7.82 | -0.04 (-0.51%) | 1,732,890 |
10 Mar 2023 | CNY | 7.99 | 7.99 | 7.84 | 7.86 | 7.86 | -0.12 (-1.50%) | 1,693,116 |
9 Mar 2023 | CNY | 7.91 | 8.01 | 7.88 | 7.98 | 7.98 | +0.09 (+1.14%) | 2,138,300 |
8 Mar 2023 | CNY | 7.86 | 7.93 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 1,555,600 |
7 Mar 2023 | CNY | 8.12 | 8.15 | 7.88 | 7.88 | 7.88 | -0.23 (-2.84%) | 3,912,638 |
6 Mar 2023 | CNY | 8.17 | 8.18 | 8.08 | 8.11 | 8.11 | -0.06 (-0.73%) | 2,972,792 |
3 Mar 2023 | CNY | 8.22 | 8.25 | 8.13 | 8.17 | 8.17 | -0.04 (-0.49%) | 2,282,326 |
2 Mar 2023 | CNY | 8.25 | 8.29 | 8.21 | 8.21 | 8.21 | -0.07 (-0.85%) | 2,030,830 |
1 Mar 2023 | CNY | 8.18 | 8.29 | 8.18 | 8.28 | 8.28 | +0.1 (+1.22%) | 3,412,860 |
28 Feb 2023 | CNY | 8.07 | 8.18 | 8.07 | 8.18 | 8.18 | +0.13 (+1.61%) | 2,421,202 |
27 Feb 2023 | CNY | 8.21 | 8.21 | 8.05 | 8.05 | 8.05 | -0.15 (-1.83%) | 2,086,010 |
24 Feb 2023 | CNY | 8.2 | 8.22 | 8.17 | 8.2 | 8.2 | +0.01 (+0.12%) | 1,521,482 |
23 Feb 2023 | CNY | 8.19 | 8.27 | 8.15 | 8.19 | 8.19 | 0.0 (0.0%) | 2,393,382 |
22 Feb 2023 | CNY | 8.17 | 8.2 | 8.13 | 8.19 | 8.19 | -0.01 (-0.12%) | 1,749,140 |
21 Feb 2023 | CNY | 8.22 | 8.23 | 8.16 | 8.2 | 8.2 | -0.01 (-0.12%) | 2,598,692 |