Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 11.81 | 12.25 | 11.6 | 12.25 | 12.25 | +0.43 (+3.64%) | 78,695,172 |
11 Apr 2022 | CNY | 12.3 | 12.34 | 11.7 | 11.82 | 11.82 | -0.72 (-5.74%) | 82,019,995 |
8 Apr 2022 | CNY | 12.8 | 12.93 | 12.42 | 12.54 | 12.54 | -0.28 (-2.18%) | 75,106,391 |
7 Apr 2022 | CNY | 13.1 | 13.18 | 12.64 | 12.82 | 12.82 | -0.59 (-4.40%) | 94,147,729 |
6 Apr 2022 | CNY | 13.25 | 13.5 | 12.64 | 13.41 | 13.41 | -0.1 (-0.74%) | 100,578,278 |
1 Apr 2022 | CNY | 13.46 | 13.82 | 13.36 | 13.51 | 13.51 | -0.17 (-1.24%) | 51,795,575 |
31 Mar 2022 | CNY | 14 | 14.15 | 13.38 | 13.68 | 13.68 | -0.29 (-2.08%) | 82,640,561 |
30 Mar 2022 | CNY | 14.03 | 14.15 | 13.7 | 13.97 | 13.97 | -0.41 (-2.85%) | 84,826,122 |
29 Mar 2022 | CNY | 14.55 | 14.72 | 14.17 | 14.38 | 14.38 | -0.12 (-0.83%) | 83,135,626 |
28 Mar 2022 | CNY | 13.68 | 14.65 | 13.41 | 14.5 | 14.5 | +0.69 (+5.00%) | 109,524,457 |
25 Mar 2022 | CNY | 14.2 | 14.56 | 13.78 | 13.81 | 13.81 | -0.57 (-3.96%) | 87,133,994 |
24 Mar 2022 | CNY | 14.48 | 14.7 | 14.23 | 14.38 | 14.38 | +0.28 (+1.99%) | 100,322,488 |
23 Mar 2022 | CNY | 13.74 | 14.33 | 13.58 | 14.1 | 14.1 | +0.08 (+0.57%) | 89,066,213 |
22 Mar 2022 | CNY | 13.98 | 14.6 | 13.75 | 14.02 | 14.02 | +0.2 (+1.45%) | 137,356,722 |
21 Mar 2022 | CNY | 13.7 | 13.98 | 13.41 | 13.82 | 13.82 | +0.39 (+2.90%) | 89,876,332 |
18 Mar 2022 | CNY | 12.78 | 13.53 | 12.77 | 13.43 | 13.43 | +0.73 (+5.75%) | 129,312,983 |
17 Mar 2022 | CNY | 12.59 | 13.13 | 12.13 | 12.7 | 12.7 | +0.19 (+1.52%) | 148,477,304 |
16 Mar 2022 | CNY | 12.27 | 12.62 | 11.41 | 12.51 | 12.51 | +0.37 (+3.05%) | 147,558,404 |
15 Mar 2022 | CNY | 12.78 | 12.78 | 12.14 | 12.14 | 12.14 | -1.35 (-10.01%) | 154,625,340 |
14 Mar 2022 | CNY | 14.54 | 14.73 | 13.49 | 13.49 | 13.49 | -1.5 (-10.01%) | 138,029,516 |
11 Mar 2022 | CNY | 14.3 | 15.04 | 13.9 | 14.99 | 14.99 | +0.59 (+4.10%) | 121,783,143 |
10 Mar 2022 | CNY | 14.2 | 14.77 | 13.75 | 14.4 | 14.4 | -0.13 (-0.89%) | 103,528,607 |
9 Mar 2022 | CNY | 14.48 | 14.89 | 13.82 | 14.53 | 14.53 | -0.71 (-4.66%) | 145,465,469 |
8 Mar 2022 | CNY | 15.5 | 15.95 | 14.81 | 15.24 | 15.24 | -1.22 (-7.41%) | 177,340,936 |
7 Mar 2022 | CNY | 16.02 | 16.66 | 15.68 | 16.46 | 16.46 | +0.89 (+5.72%) | 179,071,990 |
4 Mar 2022 | CNY | 15.49 | 16.16 | 15.1 | 15.57 | 15.57 | +0.33 (+2.17%) | 167,287,821 |
3 Mar 2022 | CNY | 15.42 | 15.91 | 15.18 | 15.24 | 15.24 | +0.51 (+3.46%) | 206,312,208 |
2 Mar 2022 | CNY | 14.2 | 15.21 | 14.2 | 14.73 | 14.73 | +0.87 (+6.28%) | 240,663,917 |
1 Mar 2022 | CNY | 14.3 | 14.35 | 13.41 | 13.86 | 13.86 | -0.55 (-3.82%) | 164,076,412 |
28 Feb 2022 | CNY | 14.38 | 14.51 | 14.01 | 14.41 | 14.41 | +0.27 (+1.91%) | 130,948,171 |