Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 14.45 | 14.66 | 14.15 | 14.46 | 14.46 | +0.01 (+0.07%) | 4,794,900 |
25 Feb 2022 | CNY | 14.75 | 14.81 | 14.39 | 14.45 | 14.45 | -0.12 (-0.82%) | 6,351,284 |
24 Feb 2022 | CNY | 14.95 | 15.13 | 14.32 | 14.57 | 14.57 | -0.48 (-3.19%) | 8,982,500 |
23 Feb 2022 | CNY | 14.87 | 15.09 | 14.72 | 15.05 | 15.05 | +0.18 (+1.21%) | 5,587,000 |
22 Feb 2022 | CNY | 15.11 | 15.18 | 14.61 | 14.87 | 14.87 | -0.28 (-1.85%) | 7,781,200 |
21 Feb 2022 | CNY | 14.75 | 15.26 | 14.72 | 15.15 | 15.15 | +0.38 (+2.57%) | 8,310,729 |
18 Feb 2022 | CNY | 14.47 | 14.79 | 14.4 | 14.77 | 14.77 | +0.14 (+0.96%) | 4,346,204 |
17 Feb 2022 | CNY | 14.71 | 15.03 | 14.5 | 14.63 | 14.63 | -0.19 (-1.28%) | 6,683,123 |
16 Feb 2022 | CNY | 14.72 | 14.83 | 14.52 | 14.82 | 14.82 | +0.3 (+2.07%) | 6,098,159 |
15 Feb 2022 | CNY | 14.7 | 14.81 | 14.33 | 14.52 | 14.52 | -0.18 (-1.22%) | 5,788,070 |
14 Feb 2022 | CNY | 14.55 | 14.85 | 14.3 | 14.7 | 14.7 | +0.07 (+0.48%) | 5,339,500 |
11 Feb 2022 | CNY | 15.23 | 15.31 | 14.56 | 14.63 | 14.63 | -0.67 (-4.38%) | 9,282,405 |
10 Feb 2022 | CNY | 15.61 | 15.61 | 15.01 | 15.3 | 15.3 | -0.4 (-2.55%) | 8,096,710 |
9 Feb 2022 | CNY | 15.29 | 15.73 | 15.19 | 15.7 | 15.7 | +0.46 (+3.02%) | 8,358,450 |
8 Feb 2022 | CNY | 15.03 | 15.25 | 14.66 | 15.24 | 15.24 | +0.14 (+0.93%) | 8,174,451 |
7 Feb 2022 | CNY | 15.81 | 15.99 | 14.97 | 15.1 | 15.1 | -0.72 (-4.55%) | 9,736,900 |
28 Jan 2022 | CNY | 15.35 | 16.14 | 15.26 | 15.82 | 15.82 | +0.62 (+4.08%) | 8,151,707 |
27 Jan 2022 | CNY | 16.42 | 16.47 | 15.18 | 15.2 | 15.2 | -1.21 (-7.37%) | 8,406,104 |
26 Jan 2022 | CNY | 16.05 | 16.7 | 15.87 | 16.41 | 16.41 | +0.26 (+1.61%) | 8,230,000 |
25 Jan 2022 | CNY | 17.45 | 17.6 | 16.15 | 16.15 | 16.15 | -1.29 (-7.40%) | 12,936,366 |
24 Jan 2022 | CNY | 16.68 | 17.75 | 16.66 | 17.44 | 17.44 | +0.61 (+3.62%) | 12,194,276 |
21 Jan 2022 | CNY | 16.52 | 17.13 | 16.52 | 16.83 | 16.83 | +0.13 (+0.78%) | 8,587,554 |
20 Jan 2022 | CNY | 17.45 | 17.65 | 16.68 | 16.7 | 16.7 | -0.93 (-5.28%) | 13,226,726 |
19 Jan 2022 | CNY | 17.17 | 17.88 | 17.17 | 17.63 | 17.63 | +0.02 (+0.11%) | 10,896,444 |
18 Jan 2022 | CNY | 17.8 | 18.41 | 17.49 | 17.61 | 17.61 | -0.16 (-0.90%) | 22,311,492 |
17 Jan 2022 | CNY | 16.98 | 17.94 | 16.98 | 17.77 | 17.77 | +0.89 (+5.27%) | 17,003,253 |
14 Jan 2022 | CNY | 16.83 | 17.35 | 16.81 | 16.88 | 16.88 | -0.28 (-1.63%) | 9,822,106 |
13 Jan 2022 | CNY | 17.25 | 17.5 | 17.07 | 17.16 | 17.16 | -0.09 (-0.52%) | 9,787,736 |
12 Jan 2022 | CNY | 17.05 | 17.37 | 17.02 | 17.25 | 17.25 | +0.23 (+1.35%) | 7,967,450 |
11 Jan 2022 | CNY | 17.15 | 17.45 | 16.96 | 17.02 | 17.02 | -0.3 (-1.73%) | 9,772,354 |