Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 13.92 | 13.93 | 13.4 | 13.57 | 13.57 | -0.31 (-2.23%) | 2,673,999 |
12 Apr 2022 | CNY | 13.38 | 13.96 | 13.38 | 13.88 | 13.88 | +0.23 (+1.68%) | 2,976,500 |
11 Apr 2022 | CNY | 14.39 | 14.39 | 13.43 | 13.65 | 13.65 | -0.65 (-4.55%) | 3,157,010 |
8 Apr 2022 | CNY | 14.58 | 14.6 | 14.22 | 14.3 | 14.3 | -0.21 (-1.45%) | 1,966,000 |
7 Apr 2022 | CNY | 15.02 | 15.03 | 14.49 | 14.51 | 14.51 | -0.43 (-2.88%) | 3,082,401 |
6 Apr 2022 | CNY | 15.01 | 15.15 | 14.73 | 14.94 | 14.94 | -0.13 (-0.86%) | 1,986,122 |
1 Apr 2022 | CNY | 15.01 | 15.25 | 14.87 | 15.07 | 15.07 | -0.07 (-0.46%) | 2,836,195 |
31 Mar 2022 | CNY | 15.58 | 15.7 | 15.03 | 15.14 | 15.14 | -0.53 (-3.38%) | 3,690,053 |
30 Mar 2022 | CNY | 15.76 | 15.99 | 14.8 | 15.67 | 15.67 | -0.05 (-0.32%) | 7,255,155 |
29 Mar 2022 | CNY | 16 | 16.24 | 15.68 | 15.72 | 15.72 | -0.36 (-2.24%) | 2,080,037 |
28 Mar 2022 | CNY | 15.76 | 16.8 | 15.38 | 16.08 | 16.08 | +0.3 (+1.90%) | 3,786,276 |
25 Mar 2022 | CNY | 16.1 | 16.2 | 15.66 | 15.78 | 15.78 | -0.34 (-2.11%) | 2,713,000 |
24 Mar 2022 | CNY | 16.89 | 17.43 | 15.85 | 16.12 | 16.12 | -1.03 (-6.01%) | 5,453,180 |
23 Mar 2022 | CNY | 16.55 | 17.25 | 16.21 | 17.15 | 17.15 | +0.65 (+3.94%) | 6,391,969 |
22 Mar 2022 | CNY | 16.41 | 16.8 | 15.85 | 16.5 | 16.5 | +0.27 (+1.66%) | 3,446,985 |
21 Mar 2022 | CNY | 16.8 | 16.84 | 15.99 | 16.23 | 16.23 | -0.54 (-3.22%) | 4,280,135 |
18 Mar 2022 | CNY | 17.4 | 17.4 | 15.65 | 16.77 | 16.77 | -0.62 (-3.57%) | 4,391,600 |
17 Mar 2022 | CNY | 17 | 18.08 | 16.69 | 17.39 | 17.39 | +0.61 (+3.64%) | 6,304,495 |
16 Mar 2022 | CNY | 15.38 | 16.78 | 15.38 | 16.78 | 16.78 | +1.53 (+10.03%) | 5,335,088 |
15 Mar 2022 | CNY | 15.55 | 15.78 | 15.18 | 15.25 | 15.25 | -0.53 (-3.36%) | 2,816,213 |
14 Mar 2022 | CNY | 16.19 | 16.19 | 15.3 | 15.78 | 15.78 | -0.29 (-1.80%) | 3,836,120 |
11 Mar 2022 | CNY | 15.8 | 16.41 | 15.46 | 16.07 | 16.07 | -0.02 (-0.12%) | 3,308,202 |
10 Mar 2022 | CNY | 16.72 | 16.93 | 16.09 | 16.09 | 16.09 | -0.35 (-2.13%) | 3,371,561 |
9 Mar 2022 | CNY | 16.43 | 16.64 | 15.16 | 16.44 | 16.44 | -0.03 (-0.18%) | 4,152,498 |
8 Mar 2022 | CNY | 16.96 | 16.97 | 16.01 | 16.47 | 16.47 | -0.37 (-2.20%) | 3,677,664 |
7 Mar 2022 | CNY | 17.3 | 17.46 | 16.56 | 16.84 | 16.84 | -0.58 (-3.33%) | 3,241,984 |
4 Mar 2022 | CNY | 17.94 | 18.09 | 17.31 | 17.42 | 17.42 | -0.7 (-3.86%) | 2,521,293 |
3 Mar 2022 | CNY | 18.5 | 18.84 | 18.05 | 18.12 | 18.12 | -0.63 (-3.36%) | 2,781,733 |
2 Mar 2022 | CNY | 19.4 | 19.49 | 18.51 | 18.75 | 18.75 | -0.83 (-4.24%) | 3,327,396 |
1 Mar 2022 | CNY | 20.6 | 20.72 | 19.48 | 19.58 | 19.58 | -1.02 (-4.95%) | 3,664,947 |