Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 13.94 | 14.07 | 13.85 | 13.92 | 13.92 | +0.08 (+0.58%) | 2,963,540 |
24 Feb 2022 | CNY | 14.13 | 14.18 | 13.61 | 13.84 | 13.84 | -0.26 (-1.84%) | 4,832,852 |
23 Feb 2022 | CNY | 13.72 | 14.45 | 13.71 | 14.1 | 14.1 | +0.38 (+2.77%) | 5,138,476 |
22 Feb 2022 | CNY | 14.13 | 14.13 | 13.63 | 13.72 | 13.72 | -0.45 (-3.18%) | 6,040,279 |
21 Feb 2022 | CNY | 14.16 | 14.25 | 14.06 | 14.17 | 14.17 | -0.03 (-0.21%) | 3,991,913 |
18 Feb 2022 | CNY | 14.2 | 14.35 | 14.13 | 14.2 | 14.2 | -0.02 (-0.14%) | 3,184,369 |
17 Feb 2022 | CNY | 14.38 | 14.47 | 14.15 | 14.22 | 14.22 | -0.18 (-1.25%) | 3,288,358 |
16 Feb 2022 | CNY | 14.52 | 14.66 | 14.31 | 14.4 | 14.4 | -0.07 (-0.48%) | 2,884,717 |
15 Feb 2022 | CNY | 14.38 | 14.5 | 13.97 | 14.47 | 14.47 | +0.2 (+1.40%) | 4,991,507 |
14 Feb 2022 | CNY | 14.47 | 14.58 | 14.11 | 14.27 | 14.27 | -0.14 (-0.97%) | 4,281,036 |
11 Feb 2022 | CNY | 14.9 | 15.2 | 14.34 | 14.41 | 14.41 | -0.62 (-4.13%) | 7,108,990 |
10 Feb 2022 | CNY | 14.92 | 15.16 | 14.78 | 15.03 | 15.03 | +0.09 (+0.60%) | 5,420,769 |
9 Feb 2022 | CNY | 13.84 | 15.1 | 13.77 | 14.94 | 14.94 | +1.04 (+7.48%) | 11,185,053 |
8 Feb 2022 | CNY | 14.1 | 14.15 | 13.72 | 13.9 | 13.9 | -0.2 (-1.42%) | 3,409,970 |
7 Feb 2022 | CNY | 13.73 | 14.34 | 13.73 | 14.1 | 14.1 | +0.4 (+2.92%) | 5,839,487 |
28 Jan 2022 | CNY | 13.61 | 14 | 13.45 | 13.7 | 13.7 | +0.09 (+0.66%) | 4,963,513 |
27 Jan 2022 | CNY | 13.91 | 13.98 | 13.6 | 13.61 | 13.61 | -0.22 (-1.59%) | 4,901,989 |
26 Jan 2022 | CNY | 14.05 | 14.27 | 13.67 | 13.83 | 13.83 | -0.17 (-1.21%) | 9,864,745 |
25 Jan 2022 | CNY | 14.34 | 14.44 | 13.87 | 14 | 14 | -0.38 (-2.64%) | 6,875,135 |
24 Jan 2022 | CNY | 14.69 | 14.79 | 14.21 | 14.38 | 14.38 | -0.17 (-1.17%) | 5,990,718 |
21 Jan 2022 | CNY | 14.79 | 14.86 | 14.44 | 14.55 | 14.55 | -0.32 (-2.15%) | 4,112,825 |
20 Jan 2022 | CNY | 15.33 | 15.6 | 14.8 | 14.87 | 14.87 | -0.42 (-2.75%) | 8,051,413 |
19 Jan 2022 | CNY | 15.6 | 15.75 | 15.18 | 15.29 | 15.29 | -0.41 (-2.61%) | 5,779,414 |
18 Jan 2022 | CNY | 16.13 | 16.14 | 15.65 | 15.7 | 15.7 | -0.44 (-2.73%) | 7,186,296 |
17 Jan 2022 | CNY | 16.15 | 16.28 | 15.89 | 16.14 | 16.14 | -0.01 (-0.06%) | 6,901,915 |
14 Jan 2022 | CNY | 15.73 | 16.34 | 15.1 | 16.15 | 16.15 | +0.41 (+2.60%) | 10,174,167 |
13 Jan 2022 | CNY | 15.85 | 15.97 | 15.62 | 15.74 | 15.74 | -0.21 (-1.32%) | 6,680,363 |
12 Jan 2022 | CNY | 16.36 | 16.36 | 15.83 | 15.95 | 15.95 | -0.29 (-1.79%) | 10,366,195 |
11 Jan 2022 | CNY | 16.1 | 16.43 | 16.01 | 16.24 | 16.24 | +0.15 (+0.93%) | 11,087,334 |
10 Jan 2022 | CNY | 15.9 | 16.27 | 15.77 | 16.09 | 16.09 | -0.21 (-1.29%) | 11,563,231 |