Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 13.81 | 14 | 13.36 | 13.38 | 13.38 | -0.55 (-3.95%) | 3,838,041 |
12 Apr 2022 | CNY | 13.78 | 13.99 | 13.43 | 13.93 | 13.93 | +0.07 (+0.51%) | 4,533,382 |
11 Apr 2022 | CNY | 14.29 | 14.42 | 13.78 | 13.86 | 13.86 | -0.43 (-3.01%) | 5,225,835 |
8 Apr 2022 | CNY | 14.63 | 14.73 | 14.14 | 14.29 | 14.29 | -0.17 (-1.18%) | 5,304,205 |
7 Apr 2022 | CNY | 15 | 15 | 14.4 | 14.46 | 14.46 | -0.67 (-4.43%) | 6,932,971 |
6 Apr 2022 | CNY | 14.8 | 15.35 | 14.67 | 15.13 | 15.13 | +0.39 (+2.65%) | 9,057,938 |
1 Apr 2022 | CNY | 14.59 | 14.83 | 14.52 | 14.74 | 14.74 | -0.02 (-0.14%) | 6,393,680 |
31 Mar 2022 | CNY | 14.27 | 15.23 | 14.22 | 14.76 | 14.76 | +0.45 (+3.14%) | 12,438,287 |
30 Mar 2022 | CNY | 14.12 | 14.47 | 13.9 | 14.31 | 14.31 | +0.1 (+0.70%) | 7,103,945 |
29 Mar 2022 | CNY | 14.1 | 14.25 | 13.94 | 14.21 | 14.21 | +0.08 (+0.57%) | 5,235,931 |
28 Mar 2022 | CNY | 13.93 | 14.5 | 13.64 | 14.13 | 14.13 | +0.2 (+1.44%) | 6,787,933 |
25 Mar 2022 | CNY | 13.9 | 14.31 | 13.78 | 13.93 | 13.93 | -0.03 (-0.21%) | 7,339,620 |
24 Mar 2022 | CNY | 14.08 | 14.98 | 13.95 | 13.96 | 13.96 | -0.56 (-3.86%) | 11,896,350 |
23 Mar 2022 | CNY | 14.37 | 15.71 | 14.32 | 14.52 | 14.52 | +0.2 (+1.40%) | 20,265,883 |
22 Mar 2022 | CNY | 13.08 | 14.32 | 13.02 | 14.32 | 14.32 | +1.3 (+9.98%) | 7,393,757 |
21 Mar 2022 | CNY | 12.85 | 13.1 | 12.81 | 13.02 | 13.02 | +0.1 (+0.77%) | 1,879,934 |
18 Mar 2022 | CNY | 12.66 | 13.02 | 12.65 | 12.92 | 12.92 | +0.12 (+0.94%) | 1,707,984 |
17 Mar 2022 | CNY | 12.71 | 12.97 | 12.68 | 12.8 | 12.8 | +0.27 (+2.15%) | 2,913,405 |
16 Mar 2022 | CNY | 12.27 | 12.63 | 12 | 12.53 | 12.53 | +0.48 (+3.98%) | 3,687,632 |
15 Mar 2022 | CNY | 12.95 | 12.99 | 12.02 | 12.05 | 12.05 | -0.97 (-7.45%) | 3,138,954 |
14 Mar 2022 | CNY | 13.26 | 13.3 | 13.01 | 13.02 | 13.02 | -0.32 (-2.40%) | 1,613,136 |
11 Mar 2022 | CNY | 13.08 | 13.35 | 12.8 | 13.34 | 13.34 | +0.15 (+1.14%) | 2,386,838 |
10 Mar 2022 | CNY | 13.33 | 13.54 | 13.18 | 13.19 | 13.19 | +0.05 (+0.38%) | 2,180,460 |
9 Mar 2022 | CNY | 13.4 | 13.62 | 12.6 | 13.14 | 13.14 | -0.27 (-2.01%) | 3,513,050 |
8 Mar 2022 | CNY | 13.89 | 13.98 | 13.39 | 13.41 | 13.41 | -0.49 (-3.53%) | 3,132,536 |
7 Mar 2022 | CNY | 14.12 | 14.13 | 13.87 | 13.9 | 13.9 | -0.26 (-1.84%) | 2,228,420 |
4 Mar 2022 | CNY | 14.24 | 14.28 | 14.11 | 14.16 | 14.16 | -0.12 (-0.84%) | 1,513,726 |
3 Mar 2022 | CNY | 14.3 | 14.37 | 14.23 | 14.28 | 14.28 | -0.02 (-0.14%) | 1,503,637 |
2 Mar 2022 | CNY | 14.26 | 14.33 | 14.21 | 14.3 | 14.3 | -0.01 (-0.07%) | 1,209,983 |
1 Mar 2022 | CNY | 14.26 | 14.34 | 14.23 | 14.31 | 14.31 | +0.04 (+0.28%) | 1,315,114 |