Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 39.5 | 41.79 | 39.5 | 39.85 | 39.85 | +0.35 (+0.89%) | 412,600 |
24 Feb 2022 | CNY | 42.48 | 42.48 | 38.88 | 39.5 | 39.5 | -2.66 (-6.31%) | 446,580 |
23 Feb 2022 | CNY | 41 | 42.4 | 40.8 | 42.16 | 42.16 | +0.76 (+1.84%) | 316,580 |
22 Feb 2022 | CNY | 41.4 | 41.94 | 41 | 41.4 | 41.4 | -0.03 (-0.07%) | 226,839 |
21 Feb 2022 | CNY | 41 | 42.1 | 41 | 41.43 | 41.43 | +0.13 (+0.31%) | 149,655 |
18 Feb 2022 | CNY | 40.7 | 41.46 | 40.22 | 41.3 | 41.3 | +0.43 (+1.05%) | 175,303 |
17 Feb 2022 | CNY | 41.83 | 42.78 | 40.6 | 40.87 | 40.87 | -1.2 (-2.85%) | 299,620 |
16 Feb 2022 | CNY | 41.4 | 42.5 | 40.8 | 42.07 | 42.07 | +0.7 (+1.69%) | 350,170 |
15 Feb 2022 | CNY | 40.91 | 41.55 | 39.91 | 41.37 | 41.37 | +0.46 (+1.12%) | 178,450 |
14 Feb 2022 | CNY | 40.51 | 42.3 | 40.4 | 40.91 | 40.91 | -0.01 (-0.02%) | 240,400 |
11 Feb 2022 | CNY | 41.8 | 41.8 | 40.58 | 40.92 | 40.92 | -1.11 (-2.64%) | 214,500 |
10 Feb 2022 | CNY | 42.64 | 42.88 | 41.23 | 42.03 | 42.03 | -0.63 (-1.48%) | 265,640 |
9 Feb 2022 | CNY | 44 | 44 | 42.2 | 42.66 | 42.66 | -0.89 (-2.04%) | 511,539 |
8 Feb 2022 | CNY | 39.46 | 47.35 | 39 | 43.55 | 43.55 | +4.09 (+10.36%) | 751,450 |
7 Feb 2022 | CNY | 38.66 | 39.49 | 37.39 | 39.46 | 39.46 | +1.08 (+2.81%) | 244,301 |
28 Jan 2022 | CNY | 36.71 | 39.8 | 36.45 | 38.38 | 38.38 | +1.67 (+4.55%) | 306,400 |
27 Jan 2022 | CNY | 38.31 | 38.69 | 36.3 | 36.71 | 36.71 | -1.59 (-4.15%) | 277,500 |
26 Jan 2022 | CNY | 38.67 | 38.86 | 37.6 | 38.3 | 38.3 | -0.49 (-1.26%) | 291,640 |
25 Jan 2022 | CNY | 39.3 | 39.89 | 37.7 | 38.79 | 38.79 | -1 (-2.51%) | 437,050 |
24 Jan 2022 | CNY | 39.8 | 40.55 | 39.68 | 39.79 | 39.79 | -0.33 (-0.82%) | 191,005 |
21 Jan 2022 | CNY | 41.01 | 41.28 | 40.03 | 40.12 | 40.12 | -1.23 (-2.97%) | 214,759 |
20 Jan 2022 | CNY | 41.68 | 42.48 | 41 | 41.35 | 41.35 | -0.36 (-0.86%) | 254,670 |
19 Jan 2022 | CNY | 42.92 | 42.96 | 41.32 | 41.71 | 41.71 | -1.01 (-2.36%) | 181,542 |
18 Jan 2022 | CNY | 43.35 | 43.77 | 42.27 | 42.72 | 42.72 | -0.41 (-0.95%) | 225,400 |
17 Jan 2022 | CNY | 42.22 | 43.79 | 42.22 | 43.13 | 43.13 | +0.97 (+2.30%) | 363,000 |
14 Jan 2022 | CNY | 43.27 | 44.4 | 42 | 42.16 | 42.16 | -1.57 (-3.59%) | 275,400 |
13 Jan 2022 | CNY | 42.95 | 44.8 | 42.88 | 43.73 | 43.73 | +0.64 (+1.49%) | 337,006 |
12 Jan 2022 | CNY | 42.8 | 43.39 | 41.68 | 43.09 | 43.09 | +0.59 (+1.39%) | 162,243 |
11 Jan 2022 | CNY | 41.88 | 43.8 | 41.05 | 42.5 | 42.5 | +0.36 (+0.85%) | 605,799 |
10 Jan 2022 | CNY | 43.45 | 43.45 | 40.97 | 42.14 | 42.14 | -0.86 (-2%) | 579,531 |