Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2022 | CNY | 16.18 | 16.37 | 15.15 | 15.35 | 15.35 | -1.07 (-6.52%) | 9,576,084 |
8 Apr 2022 | CNY | 17.16 | 17.21 | 16.34 | 16.42 | 16.42 | -0.6 (-3.53%) | 8,618,700 |
7 Apr 2022 | CNY | 17.5 | 17.79 | 17.02 | 17.02 | 17.02 | -0.67 (-3.79%) | 9,669,184 |
6 Apr 2022 | CNY | 17.4 | 17.84 | 17.32 | 17.69 | 17.69 | +0.09 (+0.51%) | 12,835,300 |
1 Apr 2022 | CNY | 17 | 17.65 | 16.72 | 17.6 | 17.6 | +0.55 (+3.23%) | 15,031,000 |
31 Mar 2022 | CNY | 16.76 | 17.13 | 16.46 | 17.05 | 17.05 | +0.3 (+1.79%) | 9,517,900 |
30 Mar 2022 | CNY | 16.34 | 16.88 | 16.09 | 16.75 | 16.75 | +0.46 (+2.82%) | 7,784,800 |
29 Mar 2022 | CNY | 16.3 | 16.78 | 16.22 | 16.29 | 16.29 | -0.22 (-1.33%) | 7,301,900 |
28 Mar 2022 | CNY | 16.8 | 17.2 | 16.38 | 16.51 | 16.51 | -0.05 (-0.30%) | 11,085,800 |
25 Mar 2022 | CNY | 16.06 | 16.9 | 16.04 | 16.56 | 16.56 | +0.5 (+3.11%) | 11,185,000 |
24 Mar 2022 | CNY | 16.4 | 16.4 | 16.02 | 16.06 | 16.06 | -0.56 (-3.37%) | 5,655,300 |
23 Mar 2022 | CNY | 16.43 | 16.96 | 16.11 | 16.62 | 16.62 | +0.18 (+1.09%) | 8,462,964 |
22 Mar 2022 | CNY | 16.1 | 16.5 | 15.88 | 16.44 | 16.44 | +0.24 (+1.48%) | 6,957,664 |
21 Mar 2022 | CNY | 16.15 | 16.59 | 16.01 | 16.2 | 16.2 | -0.08 (-0.49%) | 5,395,700 |
18 Mar 2022 | CNY | 16.49 | 16.64 | 16.05 | 16.28 | 16.28 | -0.04 (-0.25%) | 6,643,964 |
17 Mar 2022 | CNY | 15.45 | 17.07 | 15.3 | 16.32 | 16.32 | +1.05 (+6.88%) | 14,028,564 |
16 Mar 2022 | CNY | 15.02 | 15.37 | 14.54 | 15.27 | 15.27 | +0.52 (+3.53%) | 4,838,400 |
15 Mar 2022 | CNY | 15.5 | 15.59 | 14.7 | 14.75 | 14.75 | -0.81 (-5.21%) | 4,646,700 |
14 Mar 2022 | CNY | 15.92 | 16.01 | 15.56 | 15.56 | 15.56 | -0.52 (-3.23%) | 4,705,200 |
11 Mar 2022 | CNY | 15.13 | 16.11 | 15.02 | 16.08 | 16.08 | +0.57 (+3.68%) | 7,234,084 |
10 Mar 2022 | CNY | 15.75 | 16.07 | 15.5 | 15.51 | 15.51 | +0.04 (+0.26%) | 5,407,800 |
9 Mar 2022 | CNY | 15.4 | 15.49 | 14.45 | 15.47 | 15.47 | +0.09 (+0.59%) | 6,413,900 |
8 Mar 2022 | CNY | 15.79 | 16.05 | 15.33 | 15.38 | 15.38 | -0.47 (-2.97%) | 5,891,000 |
7 Mar 2022 | CNY | 16.11 | 16.15 | 15.58 | 15.85 | 15.85 | -0.43 (-2.64%) | 5,114,100 |
4 Mar 2022 | CNY | 15.83 | 16.47 | 15.73 | 16.28 | 16.28 | +0.35 (+2.20%) | 7,609,800 |
3 Mar 2022 | CNY | 16.35 | 16.41 | 15.91 | 15.93 | 15.93 | -0.39 (-2.39%) | 4,786,300 |
2 Mar 2022 | CNY | 16.05 | 16.38 | 16.05 | 16.32 | 16.32 | +0.04 (+0.25%) | 4,172,900 |
1 Mar 2022 | CNY | 16.1 | 16.39 | 16 | 16.28 | 16.28 | +0.19 (+1.18%) | 4,123,800 |
28 Feb 2022 | CNY | 16.23 | 16.27 | 15.6 | 16.09 | 16.09 | -0.08 (-0.49%) | 4,227,030 |
25 Feb 2022 | CNY | 16.4 | 16.61 | 16.14 | 16.17 | 16.17 | -0.03 (-0.19%) | 5,525,184 |