Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 8.16 | 8.17 | 8.07 | 8.08 | 8.08 | -0.08 (-0.98%) | 896,000 |
27 Mar 2023 | CNY | 8.21 | 8.27 | 8.12 | 8.16 | 8.16 | +0.01 (+0.12%) | 1,553,400 |
24 Mar 2023 | CNY | 8.27 | 8.36 | 8.12 | 8.15 | 8.15 | -0.14 (-1.69%) | 1,677,000 |
23 Mar 2023 | CNY | 8.46 | 8.48 | 8.25 | 8.29 | 8.29 | -0.18 (-2.13%) | 1,214,500 |
22 Mar 2023 | CNY | 8.31 | 8.5 | 8.3 | 8.47 | 8.47 | +0.15 (+1.80%) | 1,284,400 |
21 Mar 2023 | CNY | 8.2 | 8.32 | 8.05 | 8.32 | 8.32 | +0.23 (+2.84%) | 1,210,650 |
20 Mar 2023 | CNY | 8.15 | 8.22 | 8.05 | 8.09 | 8.09 | -0.02 (-0.25%) | 1,087,300 |
17 Mar 2023 | CNY | 8.14 | 8.22 | 8.09 | 8.11 | 8.11 | -0.02 (-0.25%) | 811,200 |
16 Mar 2023 | CNY | 8.31 | 8.31 | 8.09 | 8.13 | 8.13 | -0.15 (-1.81%) | 905,800 |
15 Mar 2023 | CNY | 8.22 | 8.37 | 8.2 | 8.28 | 8.28 | +0.06 (+0.73%) | 1,064,200 |
14 Mar 2023 | CNY | 8.45 | 8.45 | 8.15 | 8.22 | 8.22 | -0.23 (-2.72%) | 1,181,202 |
13 Mar 2023 | CNY | 8.54 | 8.54 | 8.39 | 8.45 | 8.45 | -0.02 (-0.24%) | 860,900 |
10 Mar 2023 | CNY | 8.61 | 8.64 | 8.45 | 8.47 | 8.47 | -0.16 (-1.85%) | 903,424 |
9 Mar 2023 | CNY | 8.56 | 8.64 | 8.53 | 8.63 | 8.63 | +0.07 (+0.82%) | 802,800 |
8 Mar 2023 | CNY | 8.49 | 8.57 | 8.46 | 8.56 | 8.56 | +0.04 (+0.47%) | 922,200 |
7 Mar 2023 | CNY | 8.72 | 8.72 | 8.47 | 8.52 | 8.52 | -0.16 (-1.84%) | 1,046,452 |
6 Mar 2023 | CNY | 8.78 | 8.78 | 8.63 | 8.68 | 8.68 | -0.05 (-0.57%) | 884,300 |
3 Mar 2023 | CNY | 8.77 | 8.8 | 8.65 | 8.73 | 8.73 | -0.04 (-0.46%) | 758,100 |
2 Mar 2023 | CNY | 8.77 | 8.84 | 8.72 | 8.77 | 8.77 | 0.0 (0.0%) | 927,400 |
1 Mar 2023 | CNY | 8.74 | 8.8 | 8.67 | 8.77 | 8.77 | +0.03 (+0.34%) | 1,272,425 |
28 Feb 2023 | CNY | 8.61 | 8.75 | 8.59 | 8.74 | 8.74 | +0.14 (+1.63%) | 1,213,400 |
27 Feb 2023 | CNY | 8.8 | 8.8 | 8.55 | 8.6 | 8.6 | -0.15 (-1.71%) | 2,085,900 |
24 Feb 2023 | CNY | 8.65 | 8.77 | 8.57 | 8.75 | 8.75 | +0.14 (+1.63%) | 1,927,400 |
23 Feb 2023 | CNY | 8.61 | 8.71 | 8.56 | 8.61 | 8.61 | -0.04 (-0.46%) | 1,456,000 |
22 Feb 2023 | CNY | 8.65 | 8.67 | 8.53 | 8.65 | 8.65 | +0.01 (+0.12%) | 1,084,100 |
21 Feb 2023 | CNY | 8.66 | 8.75 | 8.57 | 8.64 | 8.64 | -0.01 (-0.12%) | 812,000 |
20 Feb 2023 | CNY | 8.62 | 8.7 | 8.5 | 8.65 | 8.65 | +0.12 (+1.41%) | 1,027,200 |
17 Feb 2023 | CNY | 8.48 | 8.7 | 8.46 | 8.53 | 8.53 | +0.03 (+0.35%) | 975,700 |
16 Feb 2023 | CNY | 8.72 | 8.77 | 8.42 | 8.5 | 8.5 | -0.25 (-2.86%) | 1,466,000 |
15 Feb 2023 | CNY | 8.73 | 8.82 | 8.68 | 8.75 | 8.75 | +0.02 (+0.23%) | 1,083,255 |