Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2023 | CNY | 7.64 | 7.7 | 7.62 | 7.67 | 7.67 | +0.05 (+0.66%) | 2,488,942 |
11 Apr 2023 | CNY | 7.65 | 7.66 | 7.55 | 7.62 | 7.62 | -0.02 (-0.26%) | 3,668,080 |
10 Apr 2023 | CNY | 7.8 | 7.82 | 7.63 | 7.64 | 7.64 | -0.18 (-2.30%) | 3,918,200 |
7 Apr 2023 | CNY | 7.83 | 7.89 | 7.81 | 7.82 | 7.82 | -0.01 (-0.13%) | 2,058,919 |
6 Apr 2023 | CNY | 7.9 | 7.92 | 7.82 | 7.83 | 7.83 | -0.1 (-1.26%) | 2,430,420 |
4 Apr 2023 | CNY | 8.01 | 8.02 | 7.89 | 7.93 | 7.93 | -0.07 (-0.88%) | 3,159,500 |
3 Apr 2023 | CNY | 7.97 | 8.04 | 7.95 | 8 | 8 | +0.03 (+0.38%) | 1,932,379 |
31 Mar 2023 | CNY | 7.93 | 8.03 | 7.93 | 7.97 | 7.97 | +0.03 (+0.38%) | 1,861,999 |
30 Mar 2023 | CNY | 7.89 | 7.97 | 7.86 | 7.94 | 7.94 | +0.06 (+0.76%) | 1,929,360 |
29 Mar 2023 | CNY | 7.98 | 7.99 | 7.87 | 7.88 | 7.88 | -0.11 (-1.38%) | 2,424,080 |
28 Mar 2023 | CNY | 7.99 | 8.06 | 7.96 | 7.99 | 7.99 | +0.02 (+0.25%) | 2,339,260 |
27 Mar 2023 | CNY | 7.99 | 8.01 | 7.92 | 7.97 | 7.97 | 0.0 (0.0%) | 2,128,080 |
24 Mar 2023 | CNY | 8.02 | 8.03 | 7.95 | 7.97 | 7.97 | -0.06 (-0.75%) | 2,094,259 |
23 Mar 2023 | CNY | 7.98 | 8.05 | 7.96 | 8.03 | 8.03 | +0.02 (+0.25%) | 2,313,540 |
22 Mar 2023 | CNY | 7.95 | 8.05 | 7.95 | 8.01 | 8.01 | +0.05 (+0.63%) | 2,697,897 |
21 Mar 2023 | CNY | 7.95 | 7.96 | 7.85 | 7.96 | 7.96 | +0.07 (+0.89%) | 2,400,500 |
20 Mar 2023 | CNY | 8.02 | 8.04 | 7.88 | 7.89 | 7.89 | -0.09 (-1.13%) | 2,629,779 |
17 Mar 2023 | CNY | 7.97 | 8.05 | 7.97 | 7.98 | 7.98 | +0.02 (+0.25%) | 2,277,420 |
16 Mar 2023 | CNY | 8.04 | 8.06 | 7.95 | 7.96 | 7.96 | -0.13 (-1.61%) | 2,887,800 |
15 Mar 2023 | CNY | 7.97 | 8.11 | 7.96 | 8.09 | 8.09 | +0.12 (+1.51%) | 3,074,001 |
14 Mar 2023 | CNY | 8.1 | 8.12 | 7.96 | 7.97 | 7.97 | -0.16 (-1.97%) | 3,360,200 |
13 Mar 2023 | CNY | 8.11 | 8.18 | 8.08 | 8.13 | 8.13 | +0.01 (+0.12%) | 2,820,720 |
10 Mar 2023 | CNY | 8.3 | 8.34 | 8.1 | 8.12 | 8.12 | -0.22 (-2.64%) | 4,141,180 |
9 Mar 2023 | CNY | 8.24 | 8.35 | 8.24 | 8.34 | 8.34 | +0.09 (+1.09%) | 2,645,800 |
8 Mar 2023 | CNY | 8.3 | 8.33 | 8.21 | 8.25 | 8.25 | -0.03 (-0.36%) | 3,034,920 |
7 Mar 2023 | CNY | 8.43 | 8.45 | 8.28 | 8.28 | 8.28 | -0.12 (-1.43%) | 3,956,380 |
6 Mar 2023 | CNY | 8.4 | 8.44 | 8.37 | 8.4 | 8.4 | +0.02 (+0.24%) | 2,720,237 |
3 Mar 2023 | CNY | 8.37 | 8.4 | 8.34 | 8.38 | 8.38 | +0.01 (+0.12%) | 2,474,437 |
2 Mar 2023 | CNY | 8.4 | 8.43 | 8.35 | 8.37 | 8.37 | -0.04 (-0.48%) | 2,480,080 |
1 Mar 2023 | CNY | 8.4 | 8.42 | 8.34 | 8.41 | 8.41 | +0.01 (+0.12%) | 3,684,619 |