Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 7.36 | 7.38 | 7.15 | 7.19 | 7.19 | -0.15 (-2.04%) | 1,537,764 |
28 Mar 2023 | CNY | 7.42 | 7.45 | 7.32 | 7.34 | 7.34 | -0.08 (-1.08%) | 1,179,700 |
27 Mar 2023 | CNY | 7.49 | 7.52 | 7.37 | 7.42 | 7.42 | -0.05 (-0.67%) | 2,056,400 |
24 Mar 2023 | CNY | 7.49 | 7.59 | 7.45 | 7.47 | 7.47 | -0.02 (-0.27%) | 1,454,500 |
23 Mar 2023 | CNY | 7.43 | 7.51 | 7.37 | 7.49 | 7.49 | +0.06 (+0.81%) | 2,221,740 |
22 Mar 2023 | CNY | 7.44 | 7.52 | 7.36 | 7.43 | 7.43 | +0.04 (+0.54%) | 1,692,900 |
21 Mar 2023 | CNY | 7.22 | 7.4 | 7.17 | 7.39 | 7.39 | +0.18 (+2.50%) | 2,382,200 |
20 Mar 2023 | CNY | 7.16 | 7.27 | 7.1 | 7.21 | 7.21 | +0.1 (+1.41%) | 2,978,950 |
17 Mar 2023 | CNY | 7.17 | 7.29 | 7.1 | 7.11 | 7.11 | -0.05 (-0.70%) | 2,147,120 |
16 Mar 2023 | CNY | 7.21 | 7.28 | 7.09 | 7.16 | 7.16 | -0.09 (-1.24%) | 1,650,040 |
15 Mar 2023 | CNY | 7.17 | 7.31 | 7.13 | 7.25 | 7.25 | +0.08 (+1.12%) | 1,521,640 |
14 Mar 2023 | CNY | 7.3 | 7.3 | 7.08 | 7.17 | 7.17 | -0.13 (-1.78%) | 2,154,260 |
13 Mar 2023 | CNY | 7.4 | 7.45 | 7.23 | 7.3 | 7.3 | -0.1 (-1.35%) | 1,955,960 |
10 Mar 2023 | CNY | 7.5 | 7.55 | 7.36 | 7.4 | 7.4 | -0.16 (-2.12%) | 2,213,500 |
9 Mar 2023 | CNY | 7.46 | 7.57 | 7.38 | 7.56 | 7.56 | +0.11 (+1.48%) | 1,763,700 |
8 Mar 2023 | CNY | 7.33 | 7.47 | 7.3 | 7.45 | 7.45 | +0.11 (+1.50%) | 1,792,000 |
7 Mar 2023 | CNY | 7.51 | 7.56 | 7.32 | 7.34 | 7.34 | -0.16 (-2.13%) | 2,777,300 |
6 Mar 2023 | CNY | 7.62 | 7.64 | 7.48 | 7.5 | 7.5 | -0.08 (-1.06%) | 2,201,420 |
3 Mar 2023 | CNY | 7.63 | 7.7 | 7.55 | 7.58 | 7.58 | -0.07 (-0.92%) | 2,163,020 |
2 Mar 2023 | CNY | 7.7 | 7.77 | 7.62 | 7.65 | 7.65 | -0.05 (-0.65%) | 3,191,520 |
1 Mar 2023 | CNY | 7.68 | 7.71 | 7.64 | 7.7 | 7.7 | +0.02 (+0.26%) | 2,588,340 |
28 Feb 2023 | CNY | 7.6 | 7.68 | 7.53 | 7.68 | 7.68 | +0.11 (+1.45%) | 1,438,800 |
27 Feb 2023 | CNY | 7.67 | 7.69 | 7.52 | 7.57 | 7.57 | -0.07 (-0.92%) | 1,475,080 |
24 Feb 2023 | CNY | 7.63 | 7.69 | 7.58 | 7.64 | 7.64 | +0.02 (+0.26%) | 1,494,878 |
23 Feb 2023 | CNY | 7.66 | 7.73 | 7.57 | 7.62 | 7.62 | -0.03 (-0.39%) | 1,685,220 |
22 Feb 2023 | CNY | 7.71 | 7.71 | 7.57 | 7.65 | 7.65 | -0.04 (-0.52%) | 1,955,332 |
21 Feb 2023 | CNY | 7.8 | 7.8 | 7.64 | 7.69 | 7.69 | -0.01 (-0.13%) | 1,416,886 |
20 Feb 2023 | CNY | 7.73 | 7.74 | 7.58 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,754,357 |
17 Feb 2023 | CNY | 7.68 | 7.84 | 7.65 | 7.69 | 7.69 | 0.0 (0.0%) | 2,022,750 |
16 Feb 2023 | CNY | 7.82 | 7.92 | 7.56 | 7.69 | 7.69 | -0.1 (-1.28%) | 3,593,940 |