Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 18.9 | 19.45 | 18.64 | 19.06 | 19.06 | +0.1 (+0.53%) | 4,162,999 |
12 Apr 2022 | CNY | 18.51 | 19.27 | 18.07 | 18.96 | 18.96 | +0.65 (+3.55%) | 5,195,456 |
11 Apr 2022 | CNY | 19.09 | 19.1 | 18.26 | 18.31 | 18.31 | -0.95 (-4.93%) | 4,454,304 |
8 Apr 2022 | CNY | 19.06 | 19.48 | 19 | 19.26 | 19.26 | +0.2 (+1.05%) | 4,913,140 |
7 Apr 2022 | CNY | 19.66 | 20.06 | 18.91 | 19.06 | 19.06 | -0.79 (-3.98%) | 7,114,969 |
6 Apr 2022 | CNY | 20.29 | 20.47 | 19.23 | 19.85 | 19.85 | +0.06 (+0.30%) | 13,381,555 |
1 Apr 2022 | CNY | 19.48 | 19.79 | 19.02 | 19.79 | 19.79 | +1.8 (+10.01%) | 7,781,434 |
31 Mar 2022 | CNY | 18.66 | 18.66 | 17.93 | 17.99 | 17.99 | -0.62 (-3.33%) | 4,252,813 |
30 Mar 2022 | CNY | 18.36 | 18.69 | 18.11 | 18.61 | 18.61 | +0.54 (+2.99%) | 2,859,099 |
29 Mar 2022 | CNY | 18.6 | 18.6 | 17.91 | 18.07 | 18.07 | -0.41 (-2.22%) | 2,962,982 |
28 Mar 2022 | CNY | 18.56 | 18.74 | 18.15 | 18.48 | 18.48 | -0.27 (-1.44%) | 2,935,853 |
25 Mar 2022 | CNY | 19.23 | 19.49 | 18.7 | 18.75 | 18.75 | -0.46 (-2.39%) | 3,759,154 |
24 Mar 2022 | CNY | 19.47 | 19.47 | 18.73 | 19.21 | 19.21 | -0.35 (-1.79%) | 4,314,133 |
23 Mar 2022 | CNY | 19.86 | 20.35 | 19.48 | 19.56 | 19.56 | -0.34 (-1.71%) | 6,067,189 |
22 Mar 2022 | CNY | 19.58 | 20.25 | 19.58 | 19.9 | 19.9 | +0.1 (+0.51%) | 4,170,350 |
21 Mar 2022 | CNY | 19.74 | 20.18 | 19.52 | 19.8 | 19.8 | -0.02 (-0.10%) | 3,939,907 |
18 Mar 2022 | CNY | 19.24 | 20.1 | 19.21 | 19.82 | 19.82 | +0.26 (+1.33%) | 4,781,649 |
17 Mar 2022 | CNY | 18.91 | 20.49 | 18.91 | 19.56 | 19.56 | +0.93 (+4.99%) | 9,285,052 |
16 Mar 2022 | CNY | 18.09 | 18.99 | 17.5 | 18.63 | 18.63 | +0.91 (+5.14%) | 5,528,820 |
15 Mar 2022 | CNY | 18.55 | 18.74 | 17.7 | 17.72 | 17.72 | -1.03 (-5.49%) | 4,898,334 |
14 Mar 2022 | CNY | 18.65 | 19.2 | 18.49 | 18.75 | 18.75 | -0.21 (-1.11%) | 6,253,309 |
11 Mar 2022 | CNY | 18.45 | 19.1 | 18.05 | 18.96 | 18.96 | +0.28 (+1.50%) | 10,737,351 |
10 Mar 2022 | CNY | 17.56 | 18.83 | 17.17 | 18.68 | 18.68 | +1.43 (+8.29%) | 13,403,116 |
9 Mar 2022 | CNY | 17.74 | 17.9 | 16.48 | 17.25 | 17.25 | -0.47 (-2.65%) | 9,862,562 |
8 Mar 2022 | CNY | 19.09 | 19.15 | 17.66 | 17.72 | 17.72 | -1.27 (-6.69%) | 12,465,994 |
7 Mar 2022 | CNY | 20.38 | 20.74 | 18.72 | 18.99 | 18.99 | -1.81 (-8.70%) | 18,331,424 |
4 Mar 2022 | CNY | 21.73 | 21.9 | 20.44 | 20.8 | 20.8 | -1.08 (-4.94%) | 8,184,581 |
3 Mar 2022 | CNY | 22.25 | 22.29 | 21.7 | 21.88 | 21.88 | -0.3 (-1.35%) | 4,456,864 |
2 Mar 2022 | CNY | 22.4 | 22.59 | 22.03 | 22.18 | 22.18 | -0.31 (-1.38%) | 6,216,164 |
1 Mar 2022 | CNY | 23.53 | 23.73 | 22.37 | 22.49 | 22.49 | -0.92 (-3.93%) | 7,422,901 |