Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | CNY | 7.95 | 7.96 | 7.87 | 7.91 | 7.91 | -0.02 (-0.25%) | 3,566,500 |
13 Apr 2023 | CNY | 7.88 | 8.05 | 7.85 | 7.93 | 7.93 | +0.07 (+0.89%) | 6,676,130 |
12 Apr 2023 | CNY | 7.89 | 7.94 | 7.84 | 7.86 | 7.86 | -0.03 (-0.38%) | 2,851,610 |
11 Apr 2023 | CNY | 7.84 | 7.9 | 7.77 | 7.89 | 7.89 | +0.06 (+0.77%) | 3,501,400 |
10 Apr 2023 | CNY | 8.01 | 8.03 | 7.81 | 7.83 | 7.83 | -0.18 (-2.25%) | 5,468,820 |
7 Apr 2023 | CNY | 7.85 | 8.02 | 7.82 | 8.01 | 8.01 | +0.17 (+2.17%) | 5,564,340 |
6 Apr 2023 | CNY | 7.89 | 7.96 | 7.72 | 7.84 | 7.84 | -0.02 (-0.25%) | 5,062,170 |
4 Apr 2023 | CNY | 8 | 8.05 | 7.85 | 7.86 | 7.86 | -0.13 (-1.63%) | 5,643,310 |
3 Apr 2023 | CNY | 7.9 | 8.1 | 7.9 | 7.99 | 7.99 | +0.09 (+1.14%) | 6,093,010 |
31 Mar 2023 | CNY | 7.85 | 7.9 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 4,193,500 |
30 Mar 2023 | CNY | 7.93 | 7.94 | 7.74 | 7.8 | 7.8 | -0.11 (-1.39%) | 6,125,620 |
29 Mar 2023 | CNY | 7.98 | 8.01 | 7.84 | 7.91 | 7.91 | -0.1 (-1.25%) | 6,596,010 |
28 Mar 2023 | CNY | 8.03 | 8.12 | 7.99 | 8.01 | 8.01 | +0.04 (+0.50%) | 5,631,190 |
27 Mar 2023 | CNY | 8.02 | 8.05 | 7.93 | 7.97 | 7.97 | -0.05 (-0.62%) | 5,018,520 |
24 Mar 2023 | CNY | 8.14 | 8.16 | 8.01 | 8.02 | 8.02 | -0.11 (-1.35%) | 6,633,870 |
23 Mar 2023 | CNY | 8.22 | 8.23 | 8.11 | 8.13 | 8.13 | -0.11 (-1.33%) | 5,844,870 |
22 Mar 2023 | CNY | 8.28 | 8.36 | 8.18 | 8.24 | 8.24 | +0.01 (+0.12%) | 5,370,100 |
21 Mar 2023 | CNY | 8.12 | 8.23 | 8.11 | 8.23 | 8.23 | +0.11 (+1.35%) | 4,658,100 |
20 Mar 2023 | CNY | 8.28 | 8.3 | 8.11 | 8.12 | 8.12 | -0.13 (-1.58%) | 5,284,630 |
17 Mar 2023 | CNY | 8.28 | 8.32 | 8.22 | 8.25 | 8.25 | +0.01 (+0.12%) | 4,858,700 |
16 Mar 2023 | CNY | 8.45 | 8.45 | 8.23 | 8.24 | 8.24 | -0.22 (-2.60%) | 6,051,670 |
15 Mar 2023 | CNY | 8.36 | 8.5 | 8.35 | 8.46 | 8.46 | +0.12 (+1.44%) | 5,204,340 |
14 Mar 2023 | CNY | 8.53 | 8.55 | 8.28 | 8.34 | 8.34 | -0.2 (-2.34%) | 6,453,210 |
13 Mar 2023 | CNY | 8.48 | 8.57 | 8.39 | 8.54 | 8.54 | +0.04 (+0.47%) | 5,498,100 |
10 Mar 2023 | CNY | 8.65 | 8.72 | 8.5 | 8.5 | 8.5 | -0.23 (-2.63%) | 7,054,150 |
9 Mar 2023 | CNY | 8.69 | 8.81 | 8.69 | 8.73 | 8.73 | -0.01 (-0.11%) | 3,583,480 |
8 Mar 2023 | CNY | 8.68 | 8.74 | 8.6 | 8.74 | 8.74 | +0.02 (+0.23%) | 5,222,330 |
7 Mar 2023 | CNY | 8.95 | 9.03 | 8.71 | 8.72 | 8.72 | -0.21 (-2.35%) | 11,017,530 |
6 Mar 2023 | CNY | 8.91 | 8.97 | 8.87 | 8.93 | 8.93 | +0.03 (+0.34%) | 4,695,100 |
3 Mar 2023 | CNY | 8.86 | 8.91 | 8.82 | 8.9 | 8.9 | +0.04 (+0.45%) | 4,074,100 |