Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 14.78 | 14.85 | 14.3 | 14.7 | 14.7 | -0.07 (-0.47%) | 2,484,725 |
25 Feb 2022 | CNY | 14.59 | 14.94 | 14.42 | 14.77 | 14.77 | +0.31 (+2.14%) | 4,753,000 |
24 Feb 2022 | CNY | 15.11 | 15.53 | 14.13 | 14.46 | 14.46 | -0.64 (-4.24%) | 5,567,500 |
23 Feb 2022 | CNY | 14.81 | 15.18 | 14.77 | 15.1 | 15.1 | +0.44 (+3.00%) | 4,454,660 |
22 Feb 2022 | CNY | 15.31 | 15.33 | 14.51 | 14.66 | 14.66 | -0.67 (-4.37%) | 5,838,470 |
21 Feb 2022 | CNY | 15.25 | 15.6 | 15.15 | 15.33 | 15.33 | +0.11 (+0.72%) | 4,662,200 |
18 Feb 2022 | CNY | 15.15 | 15.32 | 15.01 | 15.22 | 15.22 | -0.11 (-0.72%) | 3,003,175 |
17 Feb 2022 | CNY | 15.22 | 15.5 | 15.02 | 15.33 | 15.33 | 0.0 (0.0%) | 4,464,245 |
16 Feb 2022 | CNY | 15.25 | 15.52 | 15.16 | 15.33 | 15.33 | +0.17 (+1.12%) | 3,766,225 |
15 Feb 2022 | CNY | 15.29 | 15.73 | 15.06 | 15.16 | 15.16 | -0.2 (-1.30%) | 3,807,625 |
14 Feb 2022 | CNY | 15.06 | 15.49 | 14.98 | 15.36 | 15.36 | +0.15 (+0.99%) | 4,660,825 |
11 Feb 2022 | CNY | 16.08 | 16.25 | 15.01 | 15.21 | 15.21 | -0.76 (-4.76%) | 6,689,435 |
10 Feb 2022 | CNY | 16.75 | 16.79 | 15.83 | 15.97 | 15.97 | -0.74 (-4.43%) | 6,773,325 |
9 Feb 2022 | CNY | 16.08 | 16.86 | 15.97 | 16.71 | 16.71 | +0.45 (+2.77%) | 6,686,270 |
8 Feb 2022 | CNY | 16.13 | 16.4 | 15.78 | 16.26 | 16.26 | +0.28 (+1.75%) | 5,097,050 |
7 Feb 2022 | CNY | 16.39 | 16.48 | 15.42 | 15.98 | 15.98 | +0.1 (+0.63%) | 6,401,025 |
28 Jan 2022 | CNY | 15.78 | 16.1 | 15.3 | 15.88 | 15.88 | +0.39 (+2.52%) | 5,957,050 |
27 Jan 2022 | CNY | 16.33 | 16.37 | 15.25 | 15.49 | 15.49 | -0.22 (-1.40%) | 7,005,900 |
26 Jan 2022 | CNY | 15.55 | 15.9 | 15.37 | 15.71 | 15.71 | +0.32 (+2.08%) | 6,475,308 |
25 Jan 2022 | CNY | 16.87 | 17.27 | 15.29 | 15.39 | 15.39 | -1.54 (-9.10%) | 10,210,988 |
24 Jan 2022 | CNY | 16.65 | 17.3 | 16.3 | 16.93 | 16.93 | -0.17 (-0.99%) | 7,450,499 |
21 Jan 2022 | CNY | 18.08 | 18.25 | 17.1 | 17.1 | 17.1 | -1.9 (-10%) | 9,904,850 |
20 Jan 2022 | CNY | 17.73 | 19.3 | 17.4 | 19 | 19 | +1.31 (+7.41%) | 17,485,688 |
19 Jan 2022 | CNY | 18.03 | 18.49 | 17.3 | 17.69 | 17.69 | -0.73 (-3.96%) | 14,178,389 |
18 Jan 2022 | CNY | 20.2 | 20.2 | 18.42 | 18.42 | 18.42 | -2.05 (-10.01%) | 14,931,635 |
17 Jan 2022 | CNY | 19.24 | 20.96 | 18.6 | 20.47 | 20.47 | +0.8 (+4.07%) | 20,171,311 |
14 Jan 2022 | CNY | 21 | 21.79 | 19.67 | 19.67 | 19.67 | -2.18 (-9.98%) | 24,683,012 |
13 Jan 2022 | CNY | 21.47 | 21.85 | 19.3 | 21.85 | 21.85 | +1.99 (+10.02%) | 31,716,212 |
12 Jan 2022 | CNY | 18.88 | 19.86 | 18.4 | 19.86 | 19.86 | +1.81 (+10.03%) | 12,626,786 |
11 Jan 2022 | CNY | 17 | 18.05 | 16.62 | 18.05 | 18.05 | +1.64 (+9.99%) | 12,367,357 |