Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 7.73 | 7.84 | 7.65 | 7.76 | 7.76 | +0.03 (+0.39%) | 1,620,900 |
4 Apr 2023 | CNY | 7.82 | 7.86 | 7.7 | 7.73 | 7.73 | -0.12 (-1.53%) | 2,082,200 |
3 Apr 2023 | CNY | 7.91 | 7.91 | 7.82 | 7.85 | 7.85 | -0.12 (-1.51%) | 2,416,200 |
31 Mar 2023 | CNY | 7.93 | 8.11 | 7.81 | 7.97 | 7.97 | -0.06 (-0.75%) | 4,664,000 |
30 Mar 2023 | CNY | 7.71 | 8.18 | 7.57 | 8.03 | 8.03 | +0.32 (+4.15%) | 5,748,500 |
29 Mar 2023 | CNY | 7.81 | 7.91 | 7.69 | 7.71 | 7.71 | -0.13 (-1.66%) | 1,980,400 |
28 Mar 2023 | CNY | 7.83 | 7.95 | 7.78 | 7.84 | 7.84 | +0.04 (+0.51%) | 1,927,100 |
27 Mar 2023 | CNY | 7.88 | 7.94 | 7.76 | 7.8 | 7.8 | -0.1 (-1.27%) | 1,348,800 |
24 Mar 2023 | CNY | 7.81 | 7.91 | 7.81 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,319,700 |
23 Mar 2023 | CNY | 7.96 | 7.98 | 7.82 | 7.86 | 7.86 | -0.08 (-1.01%) | 2,151,900 |
22 Mar 2023 | CNY | 7.98 | 7.99 | 7.85 | 7.94 | 7.94 | 0.0 (0.0%) | 2,324,300 |
21 Mar 2023 | CNY | 7.69 | 7.94 | 7.68 | 7.94 | 7.94 | +0.25 (+3.25%) | 3,252,800 |
20 Mar 2023 | CNY | 7.86 | 7.87 | 7.69 | 7.69 | 7.69 | -0.2 (-2.53%) | 2,526,000 |
17 Mar 2023 | CNY | 7.94 | 7.98 | 7.86 | 7.89 | 7.89 | 0.0 (0.0%) | 2,143,700 |
16 Mar 2023 | CNY | 8.04 | 8.04 | 7.88 | 7.89 | 7.89 | -0.19 (-2.35%) | 2,561,400 |
15 Mar 2023 | CNY | 8.02 | 8.14 | 8.01 | 8.08 | 8.08 | +0.06 (+0.75%) | 2,404,400 |
14 Mar 2023 | CNY | 8.29 | 8.3 | 7.94 | 8.02 | 8.02 | -0.22 (-2.67%) | 4,055,600 |
13 Mar 2023 | CNY | 8.51 | 8.51 | 8.16 | 8.24 | 8.24 | -0.24 (-2.83%) | 5,753,336 |
10 Mar 2023 | CNY | 8.58 | 8.61 | 8.43 | 8.48 | 8.48 | -0.22 (-2.53%) | 6,369,400 |
9 Mar 2023 | CNY | 8.9 | 8.96 | 8.65 | 8.7 | 8.7 | -0.17 (-1.92%) | 7,127,600 |
8 Mar 2023 | CNY | 8.88 | 9.11 | 8.77 | 8.87 | 8.87 | -0.02 (-0.22%) | 7,279,664 |
7 Mar 2023 | CNY | 9.08 | 9.17 | 8.88 | 8.89 | 8.89 | -0.29 (-3.16%) | 10,199,233 |
6 Mar 2023 | CNY | 8.72 | 9.56 | 8.69 | 9.18 | 9.18 | +0.49 (+5.64%) | 17,451,733 |
3 Mar 2023 | CNY | 8.74 | 8.76 | 8.56 | 8.69 | 8.69 | 0.0 (0.0%) | 3,398,500 |
2 Mar 2023 | CNY | 8.84 | 8.85 | 8.67 | 8.69 | 8.69 | -0.15 (-1.70%) | 3,819,800 |
1 Mar 2023 | CNY | 8.86 | 8.89 | 8.74 | 8.84 | 8.84 | -0.03 (-0.34%) | 4,954,000 |
28 Feb 2023 | CNY | 8.87 | 9.04 | 8.81 | 8.87 | 8.87 | -0.05 (-0.56%) | 7,539,100 |
27 Feb 2023 | CNY | 8.6 | 8.93 | 8.48 | 8.92 | 8.92 | +0.34 (+3.96%) | 10,210,200 |
24 Feb 2023 | CNY | 8.51 | 8.58 | 8.36 | 8.58 | 8.58 | +0.07 (+0.82%) | 3,317,700 |
23 Feb 2023 | CNY | 8.48 | 8.53 | 8.41 | 8.51 | 8.51 | +0.01 (+0.12%) | 2,179,235 |