Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 55.1 | 55.3 | 50.45 | 50.67 | 50.67 | -4.95 (-8.90%) | 41,153,094 |
12 Apr 2022 | CNY | 54.01 | 57.03 | 53.7 | 55.62 | 55.62 | +0.34 (+0.62%) | 31,608,459 |
11 Apr 2022 | CNY | 60.1 | 61.15 | 55 | 55.28 | 55.28 | -3.82 (-6.46%) | 40,851,107 |
8 Apr 2022 | CNY | 57.09 | 60.38 | 56.31 | 59.1 | 59.1 | +2 (+3.50%) | 39,662,516 |
7 Apr 2022 | CNY | 57 | 58.17 | 56 | 57.1 | 57.1 | -0.65 (-1.13%) | 31,783,264 |
6 Apr 2022 | CNY | 55.39 | 58.66 | 54.61 | 57.75 | 57.75 | +3.9 (+7.24%) | 53,905,704 |
1 Apr 2022 | CNY | 54.1 | 55.14 | 53.2 | 53.85 | 53.85 | -1.02 (-1.86%) | 30,990,685 |
31 Mar 2022 | CNY | 53.06 | 56.32 | 52.56 | 54.87 | 54.87 | +1.85 (+3.49%) | 46,944,203 |
30 Mar 2022 | CNY | 54.74 | 54.78 | 52.9 | 53.02 | 53.02 | -1.25 (-2.30%) | 29,924,007 |
29 Mar 2022 | CNY | 54.94 | 55.4 | 53.72 | 54.27 | 54.27 | -0.01 (-0.02%) | 26,821,136 |
28 Mar 2022 | CNY | 55.97 | 57.48 | 54.13 | 54.28 | 54.28 | -2.73 (-4.79%) | 38,413,780 |
25 Mar 2022 | CNY | 59.5 | 60.97 | 56.7 | 57.01 | 57.01 | -1.96 (-3.32%) | 44,560,970 |
24 Mar 2022 | CNY | 57.95 | 60.73 | 57.5 | 58.97 | 58.97 | +0.61 (+1.05%) | 41,258,824 |
23 Mar 2022 | CNY | 57.38 | 58.73 | 56.53 | 58.36 | 58.36 | +1.8 (+3.18%) | 32,842,215 |
22 Mar 2022 | CNY | 59.2 | 59.44 | 56.54 | 56.56 | 56.56 | -3.34 (-5.58%) | 50,283,186 |
21 Mar 2022 | CNY | 57.69 | 61.15 | 56.91 | 59.9 | 59.9 | +2.2 (+3.81%) | 56,020,327 |
18 Mar 2022 | CNY | 51.63 | 59.94 | 51.2 | 57.7 | 57.7 | +6.65 (+13.03%) | 76,348,134 |
17 Mar 2022 | CNY | 50.1 | 52.35 | 49.23 | 51.05 | 51.05 | +0.76 (+1.51%) | 50,527,267 |
16 Mar 2022 | CNY | 45.8 | 50.68 | 45.72 | 50.29 | 50.29 | +4.41 (+9.61%) | 57,859,775 |
15 Mar 2022 | CNY | 46.08 | 46.83 | 45.6 | 45.88 | 45.88 | -0.19 (-0.41%) | 39,271,139 |
14 Mar 2022 | CNY | 45.44 | 47.3 | 44.47 | 46.07 | 46.07 | +2.01 (+4.56%) | 56,857,587 |
11 Mar 2022 | CNY | 41.49 | 44.26 | 41.21 | 44.06 | 44.06 | +1.7 (+4.01%) | 31,832,505 |
10 Mar 2022 | CNY | 41.7 | 43.17 | 41.08 | 42.36 | 42.36 | +1.66 (+4.08%) | 31,258,219 |
9 Mar 2022 | CNY | 42.07 | 42.63 | 39.49 | 40.7 | 40.7 | -1.3 (-3.10%) | 29,168,105 |
8 Mar 2022 | CNY | 43.77 | 43.97 | 41.66 | 42 | 42 | -1.42 (-3.27%) | 26,446,081 |
7 Mar 2022 | CNY | 44.97 | 45.33 | 43.2 | 43.42 | 43.42 | -2.16 (-4.74%) | 23,214,731 |
4 Mar 2022 | CNY | 45.33 | 46.86 | 45.01 | 45.58 | 45.58 | +0.04 (+0.09%) | 21,129,847 |
3 Mar 2022 | CNY | 46.67 | 47 | 45.18 | 45.54 | 45.54 | -1.1 (-2.36%) | 17,866,856 |
2 Mar 2022 | CNY | 46.71 | 46.89 | 46.05 | 46.64 | 46.64 | -0.49 (-1.04%) | 12,905,792 |
1 Mar 2022 | CNY | 46.88 | 47.26 | 46.38 | 47.13 | 47.13 | +0.38 (+0.81%) | 16,262,217 |