Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 14.11 | 14.15 | 13.62 | 13.79 | 13.79 | -0.32 (-2.27%) | 3,784,800 |
12 Apr 2022 | CNY | 13.32 | 14.55 | 13.32 | 14.11 | 14.11 | +0.68 (+5.06%) | 6,421,200 |
11 Apr 2022 | CNY | 14.34 | 14.37 | 13.41 | 13.43 | 13.43 | -1.09 (-7.51%) | 5,345,878 |
8 Apr 2022 | CNY | 14.63 | 14.97 | 14.33 | 14.52 | 14.52 | -0.21 (-1.43%) | 5,970,879 |
7 Apr 2022 | CNY | 14.92 | 15.29 | 14.46 | 14.73 | 14.73 | -0.42 (-2.77%) | 7,515,561 |
6 Apr 2022 | CNY | 15.61 | 15.99 | 15.15 | 15.15 | 15.15 | -0.63 (-3.99%) | 10,843,695 |
1 Apr 2022 | CNY | 15 | 16.5 | 14.82 | 15.78 | 15.78 | +0.48 (+3.14%) | 13,515,694 |
31 Mar 2022 | CNY | 14.49 | 15.99 | 14.12 | 15.3 | 15.3 | +0.71 (+4.87%) | 11,083,207 |
30 Mar 2022 | CNY | 14.15 | 15.09 | 13.83 | 14.59 | 14.59 | +0.07 (+0.48%) | 10,358,583 |
29 Mar 2022 | CNY | 15.03 | 16.7 | 14.25 | 14.52 | 14.52 | -0.66 (-4.35%) | 12,892,186 |
28 Mar 2022 | CNY | 16.2 | 16.2 | 14.95 | 15.18 | 15.18 | -0.92 (-5.71%) | 12,951,669 |
25 Mar 2022 | CNY | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +1.46 (+9.97%) | 3,877,237 |
24 Mar 2022 | CNY | 14.21 | 14.8 | 14.01 | 14.64 | 14.64 | +0.42 (+2.95%) | 3,327,573 |
23 Mar 2022 | CNY | 13.84 | 14.34 | 13.84 | 14.22 | 14.22 | +0.23 (+1.64%) | 1,371,700 |
22 Mar 2022 | CNY | 14.04 | 14.22 | 13.78 | 13.99 | 13.99 | -0.07 (-0.50%) | 1,252,400 |
21 Mar 2022 | CNY | 13.2 | 14.09 | 13.15 | 14.06 | 14.06 | +0.88 (+6.68%) | 1,787,100 |
18 Mar 2022 | CNY | 12.86 | 13.3 | 12.72 | 13.18 | 13.18 | +0.25 (+1.93%) | 634,000 |
17 Mar 2022 | CNY | 13.05 | 13.3 | 12.88 | 12.93 | 12.93 | +0.01 (+0.08%) | 1,019,638 |
16 Mar 2022 | CNY | 12.86 | 13.06 | 12.33 | 12.92 | 12.92 | +0.26 (+2.05%) | 891,704 |
15 Mar 2022 | CNY | 13.28 | 13.38 | 12.61 | 12.66 | 12.66 | -0.61 (-4.60%) | 760,700 |
14 Mar 2022 | CNY | 13.33 | 13.49 | 13.21 | 13.27 | 13.27 | -0.28 (-2.07%) | 720,400 |
11 Mar 2022 | CNY | 13.18 | 13.63 | 12.76 | 13.55 | 13.55 | +0.35 (+2.65%) | 1,020,100 |
10 Mar 2022 | CNY | 13.19 | 13.45 | 13.16 | 13.2 | 13.2 | +0.1 (+0.76%) | 926,100 |
9 Mar 2022 | CNY | 13.58 | 13.62 | 12.58 | 13.1 | 13.1 | -0.56 (-4.10%) | 1,761,477 |
8 Mar 2022 | CNY | 13.81 | 14.91 | 13.6 | 13.66 | 13.66 | -0.22 (-1.59%) | 1,801,901 |
7 Mar 2022 | CNY | 14.17 | 14.17 | 13.8 | 13.88 | 13.88 | -0.31 (-2.18%) | 914,800 |
4 Mar 2022 | CNY | 14.24 | 14.41 | 14.11 | 14.19 | 14.19 | -0.1 (-0.70%) | 673,101 |
3 Mar 2022 | CNY | 14.3 | 14.53 | 14.23 | 14.29 | 14.29 | -0.01 (-0.07%) | 750,101 |
2 Mar 2022 | CNY | 14.38 | 14.53 | 14.12 | 14.3 | 14.3 | -0.08 (-0.56%) | 687,304 |
1 Mar 2022 | CNY | 14.2 | 14.42 | 14.01 | 14.38 | 14.38 | +0.18 (+1.27%) | 994,783 |