Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 26.01 | 26.01 | 24.88 | 25.51 | 25.51 | -0.96 (-3.63%) | 5,412,500 |
25 Feb 2022 | CNY | 25.37 | 26.5 | 25.37 | 26.47 | 26.47 | +0.79 (+3.08%) | 8,302,856 |
24 Feb 2022 | CNY | 24.97 | 27.56 | 24.97 | 25.68 | 25.68 | +0.48 (+1.90%) | 12,138,190 |
23 Feb 2022 | CNY | 24.74 | 25.24 | 24.4 | 25.2 | 25.2 | +0.48 (+1.94%) | 4,631,508 |
22 Feb 2022 | CNY | 24.49 | 25.36 | 24.02 | 24.72 | 24.72 | -0.07 (-0.28%) | 4,858,550 |
21 Feb 2022 | CNY | 24.03 | 24.83 | 23.98 | 24.79 | 24.79 | +0.59 (+2.44%) | 3,790,664 |
18 Feb 2022 | CNY | 23.88 | 24.42 | 23.76 | 24.2 | 24.2 | -0.25 (-1.02%) | 3,593,515 |
17 Feb 2022 | CNY | 24.87 | 25.99 | 24.38 | 24.45 | 24.45 | -0.68 (-2.71%) | 7,602,103 |
16 Feb 2022 | CNY | 23.21 | 26.26 | 23.13 | 25.13 | 25.13 | +2.13 (+9.26%) | 9,058,696 |
15 Feb 2022 | CNY | 23.01 | 23.29 | 22.85 | 23 | 23 | -0.14 (-0.61%) | 1,564,999 |
14 Feb 2022 | CNY | 22.77 | 23.37 | 22.6 | 23.14 | 23.14 | +0.2 (+0.87%) | 1,964,318 |
11 Feb 2022 | CNY | 23.61 | 23.82 | 22.89 | 22.94 | 22.94 | -0.78 (-3.29%) | 2,765,347 |
10 Feb 2022 | CNY | 24.17 | 24.17 | 23.55 | 23.72 | 23.72 | -0.44 (-1.82%) | 2,356,157 |
9 Feb 2022 | CNY | 23.74 | 24.19 | 23.6 | 24.16 | 24.16 | +0.42 (+1.77%) | 2,625,657 |
8 Feb 2022 | CNY | 23.6 | 23.9 | 23.39 | 23.74 | 23.74 | -0.03 (-0.13%) | 2,304,201 |
7 Feb 2022 | CNY | 23.5 | 23.96 | 23.11 | 23.77 | 23.77 | +0.78 (+3.39%) | 3,493,404 |
28 Jan 2022 | CNY | 22.61 | 23.5 | 22.61 | 22.99 | 22.99 | +0.38 (+1.68%) | 3,698,653 |
27 Jan 2022 | CNY | 23.56 | 23.8 | 22.61 | 22.61 | 22.61 | -0.98 (-4.15%) | 3,519,400 |
26 Jan 2022 | CNY | 23.61 | 24.06 | 23.4 | 23.59 | 23.59 | -0.03 (-0.13%) | 2,537,650 |
25 Jan 2022 | CNY | 24.45 | 24.79 | 23.62 | 23.62 | 23.62 | -1.02 (-4.14%) | 4,033,300 |
24 Jan 2022 | CNY | 24.09 | 25.19 | 24 | 24.64 | 24.64 | +0.34 (+1.40%) | 4,102,500 |
21 Jan 2022 | CNY | 25.16 | 25.36 | 24.3 | 24.3 | 24.3 | -0.88 (-3.49%) | 4,565,200 |
20 Jan 2022 | CNY | 27.41 | 27.41 | 25.01 | 25.18 | 25.18 | -2.36 (-8.57%) | 10,135,351 |
19 Jan 2022 | CNY | 27.25 | 28.2 | 27 | 27.54 | 27.54 | +0.03 (+0.11%) | 5,391,609 |
18 Jan 2022 | CNY | 28.2 | 29.08 | 27.51 | 27.51 | 27.51 | -0.87 (-3.07%) | 8,016,602 |
17 Jan 2022 | CNY | 27.17 | 28.55 | 27.13 | 28.38 | 28.38 | +1.1 (+4.03%) | 6,469,100 |
14 Jan 2022 | CNY | 27.69 | 28.27 | 27.24 | 27.28 | 27.28 | -0.64 (-2.29%) | 5,258,839 |
13 Jan 2022 | CNY | 28.34 | 28.8 | 27.59 | 27.92 | 27.92 | -0.32 (-1.13%) | 4,821,350 |
12 Jan 2022 | CNY | 27.71 | 28.58 | 27.71 | 28.24 | 28.24 | +0.54 (+1.95%) | 4,686,544 |
11 Jan 2022 | CNY | 29.22 | 29.64 | 27.43 | 27.7 | 27.7 | -1.59 (-5.43%) | 7,822,632 |