Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 20 | 20.44 | 19.85 | 20.18 | 20.18 | +0.05 (+0.25%) | 4,073,692 |
11 Apr 2022 | CNY | 20.76 | 20.77 | 20.09 | 20.13 | 20.13 | -1.05 (-4.96%) | 6,627,104 |
8 Apr 2022 | CNY | 20.83 | 21.5 | 20.63 | 21.18 | 21.18 | +0.35 (+1.68%) | 5,014,502 |
7 Apr 2022 | CNY | 21.29 | 21.38 | 20.46 | 20.83 | 20.83 | -0.5 (-2.34%) | 6,804,906 |
6 Apr 2022 | CNY | 21.6 | 22 | 21.31 | 21.33 | 21.33 | -0.52 (-2.38%) | 6,019,648 |
1 Apr 2022 | CNY | 21.33 | 22.15 | 20.96 | 21.85 | 21.85 | +0.33 (+1.53%) | 5,309,374 |
31 Mar 2022 | CNY | 22.12 | 22.29 | 21.4 | 21.52 | 21.52 | -0.86 (-3.84%) | 6,047,645 |
30 Mar 2022 | CNY | 21.74 | 22.4 | 21.3 | 22.38 | 22.38 | +0.77 (+3.56%) | 8,187,553 |
29 Mar 2022 | CNY | 22.7 | 22.78 | 21.29 | 21.61 | 21.61 | -0.65 (-2.92%) | 8,878,883 |
28 Mar 2022 | CNY | 22.5 | 22.98 | 22 | 22.26 | 22.26 | -1.39 (-5.88%) | 10,818,952 |
25 Mar 2022 | CNY | 23.85 | 24.1 | 23.28 | 23.65 | 23.65 | -0.22 (-0.92%) | 8,233,975 |
24 Mar 2022 | CNY | 23.9 | 24.26 | 23.58 | 23.87 | 23.87 | -0.32 (-1.32%) | 5,868,967 |
23 Mar 2022 | CNY | 24.04 | 24.77 | 23.81 | 24.19 | 24.19 | +0.07 (+0.29%) | 9,546,493 |
22 Mar 2022 | CNY | 23.85 | 24.2 | 23.48 | 24.12 | 24.12 | +0.13 (+0.54%) | 7,986,448 |
21 Mar 2022 | CNY | 23.7 | 24.14 | 23.35 | 23.99 | 23.99 | +0.79 (+3.41%) | 8,699,560 |
18 Mar 2022 | CNY | 23 | 23.4 | 22.63 | 23.2 | 23.2 | +0.2 (+0.87%) | 6,529,027 |
17 Mar 2022 | CNY | 22.2 | 23.55 | 22.19 | 23 | 23 | +1.05 (+4.78%) | 9,696,823 |
16 Mar 2022 | CNY | 22.48 | 22.52 | 20.66 | 21.95 | 21.95 | +0.12 (+0.55%) | 11,133,019 |
15 Mar 2022 | CNY | 23.15 | 23.39 | 21.68 | 21.83 | 21.83 | -1.59 (-6.79%) | 7,576,649 |
14 Mar 2022 | CNY | 23.98 | 24.45 | 23.36 | 23.42 | 23.42 | -0.86 (-3.54%) | 5,898,536 |
11 Mar 2022 | CNY | 23.64 | 24.33 | 23 | 24.28 | 24.28 | +0.36 (+1.51%) | 8,356,786 |
10 Mar 2022 | CNY | 23.95 | 24.2 | 23.55 | 23.92 | 23.92 | +0.59 (+2.53%) | 7,947,045 |
9 Mar 2022 | CNY | 23.97 | 24.39 | 21.99 | 23.33 | 23.33 | -0.65 (-2.71%) | 13,676,496 |
8 Mar 2022 | CNY | 24.9 | 25.28 | 23.7 | 23.98 | 23.98 | -0.92 (-3.69%) | 9,266,792 |
7 Mar 2022 | CNY | 25.86 | 26.1 | 24.8 | 24.9 | 24.9 | -1.03 (-3.97%) | 9,642,361 |
4 Mar 2022 | CNY | 26.1 | 26.77 | 25.68 | 25.93 | 25.93 | -0.37 (-1.41%) | 8,065,877 |
3 Mar 2022 | CNY | 26.62 | 26.87 | 25.37 | 26.3 | 26.3 | -0.3 (-1.13%) | 10,011,067 |
2 Mar 2022 | CNY | 26.68 | 26.75 | 26.2 | 26.6 | 26.6 | -0.28 (-1.04%) | 6,803,745 |
1 Mar 2022 | CNY | 26.04 | 27.04 | 25.89 | 26.88 | 26.88 | +0.84 (+3.23%) | 11,260,009 |
28 Feb 2022 | CNY | 25.7 | 26.16 | 25.6 | 26.04 | 26.04 | +0.34 (+1.32%) | 7,378,431 |