Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 5.35 | 5.35 | 5.26 | 5.27 | 5.27 | -0.09 (-1.68%) | 4,714,300 |
4 Apr 2023 | CNY | 5.41 | 5.45 | 5.34 | 5.36 | 5.36 | -0.04 (-0.74%) | 5,859,600 |
3 Apr 2023 | CNY | 5.36 | 5.43 | 5.32 | 5.4 | 5.4 | +0.04 (+0.75%) | 5,431,100 |
31 Mar 2023 | CNY | 5.36 | 5.4 | 5.32 | 5.36 | 5.36 | 0.0 (0.0%) | 4,366,400 |
30 Mar 2023 | CNY | 5.36 | 5.45 | 5.33 | 5.36 | 5.36 | 0.0 (0.0%) | 5,637,755 |
29 Mar 2023 | CNY | 5.42 | 5.44 | 5.32 | 5.36 | 5.36 | -0.05 (-0.92%) | 4,649,600 |
28 Mar 2023 | CNY | 5.53 | 5.54 | 5.41 | 5.41 | 5.41 | -0.13 (-2.35%) | 5,796,300 |
27 Mar 2023 | CNY | 5.61 | 5.61 | 5.49 | 5.54 | 5.54 | -0.07 (-1.25%) | 5,316,600 |
24 Mar 2023 | CNY | 5.7 | 5.7 | 5.55 | 5.61 | 5.61 | -0.09 (-1.58%) | 7,178,600 |
23 Mar 2023 | CNY | 5.79 | 5.79 | 5.66 | 5.7 | 5.7 | -0.07 (-1.21%) | 5,607,455 |
22 Mar 2023 | CNY | 5.75 | 5.87 | 5.73 | 5.77 | 5.77 | +0.03 (+0.52%) | 6,400,300 |
21 Mar 2023 | CNY | 5.75 | 5.78 | 5.69 | 5.74 | 5.74 | -0.01 (-0.17%) | 4,836,300 |
20 Mar 2023 | CNY | 5.84 | 5.87 | 5.7 | 5.75 | 5.75 | -0.04 (-0.69%) | 8,359,500 |
17 Mar 2023 | CNY | 5.74 | 5.85 | 5.69 | 5.79 | 5.79 | +0.05 (+0.87%) | 13,732,200 |
16 Mar 2023 | CNY | 5.78 | 5.96 | 5.61 | 5.74 | 5.74 | -0.06 (-1.03%) | 13,784,800 |
15 Mar 2023 | CNY | 5.56 | 5.81 | 5.53 | 5.8 | 5.8 | +0.28 (+5.07%) | 9,301,900 |
14 Mar 2023 | CNY | 5.73 | 5.74 | 5.48 | 5.52 | 5.52 | -0.2 (-3.50%) | 7,275,700 |
13 Mar 2023 | CNY | 5.71 | 5.79 | 5.65 | 5.72 | 5.72 | +0.01 (+0.18%) | 4,773,100 |
10 Mar 2023 | CNY | 5.86 | 5.89 | 5.71 | 5.71 | 5.71 | -0.15 (-2.56%) | 6,451,200 |
9 Mar 2023 | CNY | 5.9 | 5.92 | 5.82 | 5.86 | 5.86 | -0.06 (-1.01%) | 4,189,700 |
8 Mar 2023 | CNY | 5.86 | 5.92 | 5.83 | 5.92 | 5.92 | +0.06 (+1.02%) | 4,524,100 |
7 Mar 2023 | CNY | 5.94 | 6.1 | 5.85 | 5.86 | 5.86 | -0.09 (-1.51%) | 10,389,800 |
6 Mar 2023 | CNY | 6.19 | 6.19 | 5.92 | 5.95 | 5.95 | -0.23 (-3.72%) | 13,117,300 |
3 Mar 2023 | CNY | 6.15 | 6.24 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 11,301,700 |
2 Mar 2023 | CNY | 6.04 | 6.3 | 5.98 | 6.22 | 6.22 | +0.22 (+3.67%) | 24,779,755 |
1 Mar 2023 | CNY | 5.99 | 6.04 | 5.95 | 6 | 6 | +0.04 (+0.67%) | 5,317,500 |
28 Feb 2023 | CNY | 5.9 | 5.96 | 5.89 | 5.96 | 5.96 | +0.05 (+0.85%) | 4,070,000 |
27 Feb 2023 | CNY | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | -0.03 (-0.51%) | 4,332,800 |
24 Feb 2023 | CNY | 6.02 | 6.02 | 5.88 | 5.94 | 5.94 | -0.08 (-1.33%) | 4,845,800 |
23 Feb 2023 | CNY | 5.95 | 6.1 | 5.95 | 6.02 | 6.02 | +0.03 (+0.50%) | 6,443,600 |