Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 14.86 | 14.99 | 14.5 | 14.51 | 14.51 | -0.67 (-4.41%) | 20,515,126 |
12 Apr 2022 | CNY | 15.07 | 15.2 | 14.12 | 15.18 | 15.18 | -0.04 (-0.26%) | 44,735,444 |
11 Apr 2022 | CNY | 15.7 | 15.91 | 15.07 | 15.22 | 15.22 | -0.58 (-3.67%) | 26,076,031 |
8 Apr 2022 | CNY | 16.43 | 16.52 | 15.65 | 15.8 | 15.8 | -0.89 (-5.33%) | 35,466,851 |
7 Apr 2022 | CNY | 16.79 | 17.36 | 16.69 | 16.69 | 16.69 | +0.13 (+0.79%) | 41,803,754 |
6 Apr 2022 | CNY | 16.78 | 16.95 | 16.41 | 16.56 | 16.56 | -0.22 (-1.31%) | 22,489,487 |
1 Apr 2022 | CNY | 16.35 | 17.09 | 16.16 | 16.78 | 16.78 | +0.32 (+1.94%) | 34,613,119 |
31 Mar 2022 | CNY | 17.05 | 17.24 | 16.05 | 16.46 | 16.46 | -0.71 (-4.14%) | 54,593,949 |
30 Mar 2022 | CNY | 17 | 17.2 | 16.68 | 17.17 | 17.17 | +0.22 (+1.30%) | 40,727,763 |
29 Mar 2022 | CNY | 16.52 | 17.69 | 16.5 | 16.95 | 16.95 | +0.33 (+1.99%) | 50,518,521 |
28 Mar 2022 | CNY | 17.85 | 17.85 | 16.52 | 16.62 | 16.62 | -1.65 (-9.03%) | 65,919,310 |
25 Mar 2022 | CNY | 18.49 | 19.17 | 17.47 | 18.27 | 18.27 | +0.35 (+1.95%) | 122,365,456 |
24 Mar 2022 | CNY | 16.48 | 17.92 | 16.41 | 17.92 | 17.92 | +1.63 (+10.01%) | 59,385,719 |
23 Mar 2022 | CNY | 16.2 | 16.66 | 16.14 | 16.29 | 16.29 | +0.14 (+0.87%) | 18,709,103 |
22 Mar 2022 | CNY | 16.38 | 16.39 | 16.02 | 16.15 | 16.15 | -0.2 (-1.22%) | 20,317,638 |
21 Mar 2022 | CNY | 16.55 | 16.85 | 16.17 | 16.35 | 16.35 | -0.18 (-1.09%) | 23,271,995 |
18 Mar 2022 | CNY | 16.56 | 16.7 | 16.24 | 16.53 | 16.53 | -0.12 (-0.72%) | 18,404,097 |
17 Mar 2022 | CNY | 16.27 | 17.32 | 16.2 | 16.65 | 16.65 | +0.64 (+4.00%) | 35,266,112 |
16 Mar 2022 | CNY | 15.93 | 16.15 | 15.06 | 16.01 | 16.01 | +0.4 (+2.56%) | 21,723,800 |
15 Mar 2022 | CNY | 16.38 | 16.43 | 15.49 | 15.61 | 15.61 | -0.76 (-4.64%) | 24,101,178 |
14 Mar 2022 | CNY | 16.99 | 16.99 | 16.34 | 16.37 | 16.37 | -0.68 (-3.99%) | 17,326,272 |
11 Mar 2022 | CNY | 17.01 | 17.12 | 16.59 | 17.05 | 17.05 | -0.35 (-2.01%) | 22,138,195 |
10 Mar 2022 | CNY | 16.86 | 17.73 | 16.77 | 17.4 | 17.4 | +0.86 (+5.20%) | 33,895,523 |
9 Mar 2022 | CNY | 16.74 | 16.83 | 15.72 | 16.54 | 16.54 | -0.09 (-0.54%) | 26,007,869 |
8 Mar 2022 | CNY | 17.22 | 17.48 | 16.52 | 16.63 | 16.63 | -0.53 (-3.09%) | 24,008,134 |
7 Mar 2022 | CNY | 17.85 | 17.89 | 17.03 | 17.16 | 17.16 | -0.82 (-4.56%) | 23,638,513 |
4 Mar 2022 | CNY | 18.21 | 18.36 | 17.85 | 17.98 | 17.98 | -0.32 (-1.75%) | 19,986,192 |
3 Mar 2022 | CNY | 19.07 | 19.15 | 18.21 | 18.3 | 18.3 | -0.75 (-3.94%) | 34,043,539 |
2 Mar 2022 | CNY | 19.5 | 19.51 | 18.96 | 19.05 | 19.05 | -0.47 (-2.41%) | 20,849,517 |
1 Mar 2022 | CNY | 20.1 | 20.15 | 19.41 | 19.52 | 19.52 | -0.48 (-2.40%) | 18,376,317 |