Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 6.25 | 6.39 | 6.23 | 6.32 | 6.32 | +0.07 (+1.12%) | 920,200 |
30 Mar 2023 | CNY | 6.31 | 6.35 | 6.21 | 6.25 | 6.25 | -0.07 (-1.11%) | 1,402,043 |
29 Mar 2023 | CNY | 6.43 | 6.45 | 6.31 | 6.32 | 6.32 | -0.09 (-1.40%) | 1,514,000 |
28 Mar 2023 | CNY | 6.54 | 6.54 | 6.4 | 6.41 | 6.41 | -0.09 (-1.38%) | 1,509,100 |
27 Mar 2023 | CNY | 6.53 | 6.53 | 6.39 | 6.5 | 6.5 | -0.02 (-0.31%) | 1,833,214 |
24 Mar 2023 | CNY | 6.55 | 6.55 | 6.48 | 6.52 | 6.52 | -0.01 (-0.15%) | 1,777,400 |
23 Mar 2023 | CNY | 6.62 | 6.62 | 6.49 | 6.53 | 6.53 | -0.09 (-1.36%) | 1,358,600 |
22 Mar 2023 | CNY | 6.58 | 6.68 | 6.54 | 6.62 | 6.62 | +0.06 (+0.91%) | 1,398,100 |
21 Mar 2023 | CNY | 6.48 | 6.58 | 6.39 | 6.56 | 6.56 | +0.12 (+1.86%) | 954,100 |
20 Mar 2023 | CNY | 6.43 | 6.5 | 6.35 | 6.44 | 6.44 | +0.01 (+0.16%) | 1,641,800 |
17 Mar 2023 | CNY | 6.46 | 6.55 | 6.41 | 6.43 | 6.43 | -0.03 (-0.46%) | 970,900 |
16 Mar 2023 | CNY | 6.42 | 6.52 | 6.42 | 6.46 | 6.46 | -0.05 (-0.77%) | 1,088,800 |
15 Mar 2023 | CNY | 6.47 | 6.54 | 6.46 | 6.51 | 6.51 | +0.09 (+1.40%) | 984,400 |
14 Mar 2023 | CNY | 6.54 | 6.56 | 6.37 | 6.42 | 6.42 | -0.13 (-1.98%) | 1,554,400 |
13 Mar 2023 | CNY | 6.59 | 6.65 | 6.49 | 6.55 | 6.55 | -0.05 (-0.76%) | 1,681,000 |
10 Mar 2023 | CNY | 6.64 | 6.7 | 6.57 | 6.6 | 6.6 | -0.09 (-1.35%) | 1,596,800 |
9 Mar 2023 | CNY | 6.68 | 6.72 | 6.62 | 6.69 | 6.69 | 0.0 (0.0%) | 1,489,400 |
8 Mar 2023 | CNY | 6.61 | 6.7 | 6.61 | 6.69 | 6.69 | +0.05 (+0.75%) | 1,569,000 |
7 Mar 2023 | CNY | 6.81 | 6.82 | 6.64 | 6.64 | 6.64 | -0.14 (-2.06%) | 2,498,800 |
6 Mar 2023 | CNY | 7.03 | 7.03 | 6.76 | 6.78 | 6.78 | -0.22 (-3.14%) | 3,417,300 |
3 Mar 2023 | CNY | 7.17 | 7.2 | 6.9 | 7 | 7 | -0.23 (-3.18%) | 5,165,100 |
2 Mar 2023 | CNY | 7.04 | 7.28 | 7.01 | 7.23 | 7.23 | +0.22 (+3.14%) | 5,627,100 |
1 Mar 2023 | CNY | 7.12 | 7.12 | 6.84 | 7.01 | 7.01 | -0.09 (-1.27%) | 4,748,900 |
28 Feb 2023 | CNY | 6.91 | 7.1 | 6.86 | 7.1 | 7.1 | +0.25 (+3.65%) | 5,894,200 |
27 Feb 2023 | CNY | 6.93 | 7.07 | 6.82 | 6.85 | 6.85 | -0.08 (-1.15%) | 3,115,100 |
24 Feb 2023 | CNY | 6.97 | 6.98 | 6.78 | 6.93 | 6.93 | +0.02 (+0.29%) | 1,554,500 |
23 Feb 2023 | CNY | 6.89 | 6.98 | 6.88 | 6.91 | 6.91 | +0.01 (+0.14%) | 2,144,000 |
22 Feb 2023 | CNY | 6.87 | 6.93 | 6.78 | 6.9 | 6.9 | +0.03 (+0.44%) | 1,517,043 |
21 Feb 2023 | CNY | 6.87 | 6.95 | 6.81 | 6.87 | 6.87 | +0.03 (+0.44%) | 1,921,100 |
20 Feb 2023 | CNY | 6.85 | 6.93 | 6.8 | 6.84 | 6.84 | -0.01 (-0.15%) | 1,546,700 |