Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 12.77 | 13.04 | 12.49 | 12.66 | 12.66 | -0.14 (-1.09%) | 3,434,903 |
12 Apr 2022 | CNY | 12.66 | 12.84 | 12.39 | 12.8 | 12.8 | +0.13 (+1.03%) | 4,118,803 |
11 Apr 2022 | CNY | 13.4 | 13.4 | 12.53 | 12.67 | 12.67 | -0.71 (-5.31%) | 4,740,280 |
8 Apr 2022 | CNY | 13.74 | 13.84 | 13.13 | 13.38 | 13.38 | -0.49 (-3.53%) | 6,015,500 |
7 Apr 2022 | CNY | 13.97 | 14.29 | 13.83 | 13.87 | 13.87 | -0.28 (-1.98%) | 5,898,966 |
6 Apr 2022 | CNY | 13.9 | 14.28 | 13.8 | 14.15 | 14.15 | +0.43 (+3.13%) | 8,511,325 |
1 Apr 2022 | CNY | 13.64 | 13.72 | 13.35 | 13.72 | 13.72 | +0.09 (+0.66%) | 5,831,542 |
31 Mar 2022 | CNY | 13.47 | 13.72 | 13.37 | 13.63 | 13.63 | +0.14 (+1.04%) | 3,688,400 |
30 Mar 2022 | CNY | 13.45 | 13.53 | 13.33 | 13.49 | 13.49 | +0.11 (+0.82%) | 3,254,000 |
29 Mar 2022 | CNY | 13.82 | 13.84 | 13.32 | 13.38 | 13.38 | -0.46 (-3.32%) | 4,835,900 |
28 Mar 2022 | CNY | 13.56 | 14.19 | 13.26 | 13.84 | 13.84 | +0.32 (+2.37%) | 7,711,352 |
25 Mar 2022 | CNY | 13.69 | 13.84 | 13.5 | 13.52 | 13.52 | -0.17 (-1.24%) | 4,706,311 |
24 Mar 2022 | CNY | 14.02 | 14.06 | 13.66 | 13.69 | 13.69 | -0.5 (-3.52%) | 5,893,200 |
23 Mar 2022 | CNY | 14.06 | 14.6 | 13.98 | 14.19 | 14.19 | -0.03 (-0.21%) | 9,141,450 |
22 Mar 2022 | CNY | 14.7 | 15.16 | 14.05 | 14.22 | 14.22 | +0.35 (+2.52%) | 12,991,267 |
21 Mar 2022 | CNY | 13.77 | 13.88 | 13.62 | 13.87 | 13.87 | +0.09 (+0.65%) | 4,147,142 |
18 Mar 2022 | CNY | 13.68 | 13.84 | 13.57 | 13.78 | 13.78 | +0.14 (+1.03%) | 4,309,342 |
17 Mar 2022 | CNY | 13.66 | 13.87 | 13.53 | 13.64 | 13.64 | +0.2 (+1.49%) | 5,497,400 |
16 Mar 2022 | CNY | 13.16 | 13.5 | 12.86 | 13.44 | 13.44 | +0.49 (+3.78%) | 7,092,400 |
15 Mar 2022 | CNY | 13.6 | 13.68 | 12.95 | 12.95 | 12.95 | -0.67 (-4.92%) | 5,105,150 |
14 Mar 2022 | CNY | 13.74 | 14.15 | 13.61 | 13.62 | 13.62 | -0.27 (-1.94%) | 4,145,100 |
11 Mar 2022 | CNY | 13.51 | 13.91 | 13.36 | 13.89 | 13.89 | +0.18 (+1.31%) | 4,196,700 |
10 Mar 2022 | CNY | 13.8 | 13.94 | 13.68 | 13.71 | 13.71 | +0.12 (+0.88%) | 4,076,800 |
9 Mar 2022 | CNY | 13.73 | 13.82 | 12.96 | 13.59 | 13.59 | -0.09 (-0.66%) | 5,903,800 |
8 Mar 2022 | CNY | 14.12 | 14.26 | 13.68 | 13.68 | 13.68 | -0.44 (-3.12%) | 5,493,420 |
7 Mar 2022 | CNY | 14.34 | 14.38 | 14.01 | 14.12 | 14.12 | -0.28 (-1.94%) | 4,845,909 |
4 Mar 2022 | CNY | 14.49 | 14.69 | 14.2 | 14.4 | 14.4 | -0.14 (-0.96%) | 6,357,150 |
3 Mar 2022 | CNY | 14.85 | 14.85 | 14.49 | 14.54 | 14.54 | -0.25 (-1.69%) | 4,885,850 |
2 Mar 2022 | CNY | 14.58 | 14.83 | 14.5 | 14.79 | 14.79 | +0.17 (+1.16%) | 4,922,200 |
1 Mar 2022 | CNY | 14.4 | 14.64 | 14.39 | 14.62 | 14.62 | +0.16 (+1.11%) | 4,077,185 |