Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 18.54 | 18.54 | 18.1 | 18.5 | 18.5 | +0.04 (+0.22%) | 865,085 |
31 Mar 2022 | CNY | 18.66 | 18.88 | 18.39 | 18.46 | 18.46 | -0.2 (-1.07%) | 1,027,117 |
30 Mar 2022 | CNY | 18.5 | 18.75 | 18.32 | 18.66 | 18.66 | +0.35 (+1.91%) | 1,048,636 |
29 Mar 2022 | CNY | 18.9 | 18.97 | 18.21 | 18.31 | 18.31 | -0.46 (-2.45%) | 1,202,486 |
28 Mar 2022 | CNY | 19.05 | 19.08 | 18.52 | 18.77 | 18.77 | -0.26 (-1.37%) | 1,132,659 |
25 Mar 2022 | CNY | 19.48 | 19.65 | 19.03 | 19.03 | 19.03 | -0.28 (-1.45%) | 957,235 |
24 Mar 2022 | CNY | 19.61 | 19.75 | 19.24 | 19.31 | 19.31 | -0.48 (-2.43%) | 1,093,989 |
23 Mar 2022 | CNY | 19.88 | 19.9 | 19.6 | 19.79 | 19.79 | +0.11 (+0.56%) | 771,150 |
22 Mar 2022 | CNY | 19.88 | 19.92 | 19.62 | 19.68 | 19.68 | -0.15 (-0.76%) | 956,340 |
21 Mar 2022 | CNY | 19.54 | 19.99 | 19.44 | 19.83 | 19.83 | +0.34 (+1.74%) | 1,534,015 |
18 Mar 2022 | CNY | 19.52 | 19.71 | 19.34 | 19.49 | 19.49 | -0.14 (-0.71%) | 1,925,600 |
17 Mar 2022 | CNY | 19.21 | 20.2 | 18.91 | 19.63 | 19.63 | +0.77 (+4.08%) | 3,738,847 |
16 Mar 2022 | CNY | 18.88 | 18.95 | 17.89 | 18.86 | 18.86 | +0.45 (+2.44%) | 3,306,343 |
15 Mar 2022 | CNY | 19.81 | 19.81 | 18.4 | 18.41 | 18.41 | -1.49 (-7.49%) | 2,643,754 |
14 Mar 2022 | CNY | 20.47 | 20.47 | 19.9 | 19.9 | 19.9 | -0.69 (-3.35%) | 1,388,551 |
11 Mar 2022 | CNY | 20.26 | 20.7 | 19.78 | 20.59 | 20.59 | +0.13 (+0.64%) | 1,457,746 |
10 Mar 2022 | CNY | 20.58 | 20.92 | 20.42 | 20.46 | 20.46 | +0.21 (+1.04%) | 1,376,864 |
9 Mar 2022 | CNY | 20.9 | 21.13 | 19.4 | 20.25 | 20.25 | -0.65 (-3.11%) | 2,203,781 |
8 Mar 2022 | CNY | 21.14 | 21.47 | 20.61 | 20.9 | 20.9 | -0.24 (-1.14%) | 1,668,473 |
7 Mar 2022 | CNY | 22.14 | 22.15 | 21.05 | 21.14 | 21.14 | -1.08 (-4.86%) | 2,690,816 |
4 Mar 2022 | CNY | 22.4 | 22.49 | 22.16 | 22.22 | 22.22 | -0.21 (-0.94%) | 1,277,653 |
3 Mar 2022 | CNY | 22.58 | 22.84 | 22.4 | 22.43 | 22.43 | -0.15 (-0.66%) | 1,377,535 |
2 Mar 2022 | CNY | 22.54 | 22.63 | 22.31 | 22.58 | 22.58 | -0.08 (-0.35%) | 1,132,266 |
1 Mar 2022 | CNY | 22.63 | 22.84 | 22.45 | 22.66 | 22.66 | +0.04 (+0.18%) | 1,207,576 |
28 Feb 2022 | CNY | 22.81 | 22.87 | 22.28 | 22.62 | 22.62 | -0.1 (-0.44%) | 1,664,960 |
25 Feb 2022 | CNY | 22.75 | 23.09 | 22.62 | 22.72 | 22.72 | +0.21 (+0.93%) | 1,438,805 |
24 Feb 2022 | CNY | 23.1 | 23.23 | 22.28 | 22.51 | 22.51 | -0.66 (-2.85%) | 2,644,820 |
23 Feb 2022 | CNY | 22.32 | 23.35 | 22.32 | 23.17 | 23.17 | +0.89 (+3.99%) | 2,662,181 |
22 Feb 2022 | CNY | 23.01 | 23.01 | 22.16 | 22.28 | 22.28 | -0.76 (-3.30%) | 3,010,027 |
21 Feb 2022 | CNY | 23 | 23.15 | 22.8 | 23.04 | 23.04 | +0.08 (+0.35%) | 1,390,863 |