Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 6.48 | 6.53 | 6.3 | 6.45 | 6.45 | -0.05 (-0.77%) | 10,407,442 |
28 Mar 2023 | CNY | 6.44 | 6.65 | 6.31 | 6.5 | 6.5 | +0.06 (+0.93%) | 9,494,700 |
27 Mar 2023 | CNY | 6.39 | 6.48 | 6.27 | 6.44 | 6.44 | +0.05 (+0.78%) | 7,629,900 |
24 Mar 2023 | CNY | 6.35 | 6.53 | 6.3 | 6.39 | 6.39 | +0.09 (+1.43%) | 7,870,500 |
23 Mar 2023 | CNY | 6.38 | 6.39 | 6.28 | 6.3 | 6.3 | -0.09 (-1.41%) | 4,434,202 |
22 Mar 2023 | CNY | 6.36 | 6.4 | 6.31 | 6.39 | 6.39 | +0.07 (+1.11%) | 5,507,380 |
21 Mar 2023 | CNY | 6.28 | 6.34 | 6.18 | 6.32 | 6.32 | +0.04 (+0.64%) | 5,845,580 |
20 Mar 2023 | CNY | 6.27 | 6.42 | 6.24 | 6.28 | 6.28 | +0.06 (+0.96%) | 8,723,871 |
17 Mar 2023 | CNY | 6.12 | 6.24 | 6.1 | 6.22 | 6.22 | +0.14 (+2.30%) | 4,707,600 |
16 Mar 2023 | CNY | 6.17 | 6.17 | 6.04 | 6.08 | 6.08 | -0.09 (-1.46%) | 3,391,820 |
15 Mar 2023 | CNY | 6.18 | 6.22 | 6.08 | 6.17 | 6.17 | +0.04 (+0.65%) | 3,787,800 |
14 Mar 2023 | CNY | 6.2 | 6.25 | 6.08 | 6.13 | 6.13 | -0.09 (-1.45%) | 4,185,400 |
13 Mar 2023 | CNY | 6.12 | 6.23 | 6.05 | 6.22 | 6.22 | +0.1 (+1.63%) | 4,874,320 |
10 Mar 2023 | CNY | 6.21 | 6.24 | 6.1 | 6.12 | 6.12 | -0.14 (-2.24%) | 4,826,920 |
9 Mar 2023 | CNY | 6.26 | 6.3 | 6.19 | 6.26 | 6.26 | 0.0 (0.0%) | 3,084,100 |
8 Mar 2023 | CNY | 6.14 | 6.26 | 6.14 | 6.26 | 6.26 | +0.11 (+1.79%) | 4,577,460 |
7 Mar 2023 | CNY | 6.24 | 6.31 | 6.11 | 6.15 | 6.15 | -0.09 (-1.44%) | 7,770,616 |
6 Mar 2023 | CNY | 6.25 | 6.31 | 6.18 | 6.24 | 6.24 | +0.01 (+0.16%) | 6,193,440 |
3 Mar 2023 | CNY | 6.35 | 6.38 | 6.17 | 6.23 | 6.23 | -0.08 (-1.27%) | 9,228,900 |
2 Mar 2023 | CNY | 6.11 | 6.37 | 6.11 | 6.31 | 6.31 | +0.21 (+3.44%) | 13,526,400 |
1 Mar 2023 | CNY | 5.82 | 6.11 | 5.8 | 6.1 | 6.1 | +0.28 (+4.81%) | 9,476,301 |
28 Feb 2023 | CNY | 5.73 | 5.82 | 5.73 | 5.82 | 5.82 | +0.1 (+1.75%) | 2,669,501 |
27 Feb 2023 | CNY | 5.84 | 5.88 | 5.7 | 5.72 | 5.72 | -0.14 (-2.39%) | 3,664,100 |
24 Feb 2023 | CNY | 5.82 | 5.87 | 5.77 | 5.86 | 5.86 | +0.02 (+0.34%) | 2,593,500 |
23 Feb 2023 | CNY | 5.9 | 5.92 | 5.79 | 5.84 | 5.84 | -0.05 (-0.85%) | 3,405,480 |
22 Feb 2023 | CNY | 5.88 | 5.91 | 5.79 | 5.89 | 5.89 | +0.01 (+0.17%) | 3,975,400 |
21 Feb 2023 | CNY | 5.95 | 5.99 | 5.83 | 5.88 | 5.88 | -0.06 (-1.01%) | 4,486,500 |
20 Feb 2023 | CNY | 5.92 | 5.96 | 5.85 | 5.94 | 5.94 | +0.05 (+0.85%) | 3,285,700 |
17 Feb 2023 | CNY | 6.05 | 6.1 | 5.87 | 5.89 | 5.89 | -0.13 (-2.16%) | 9,884,020 |
16 Feb 2023 | CNY | 6.07 | 6.25 | 5.98 | 6.02 | 6.02 | -0.05 (-0.82%) | 9,823,400 |