Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 18.9 | 19.71 | 18.33 | 18.44 | 18.44 | -0.74 (-3.86%) | 22,197,054 |
24 Feb 2022 | CNY | 20.9 | 20.9 | 17.6 | 19.18 | 19.18 | -2.82 (-12.82%) | 39,238,496 |
23 Feb 2022 | CNY | 18.74 | 22 | 18.35 | 22 | 22 | +3.67 (+20.02%) | 45,405,162 |
22 Feb 2022 | CNY | 19 | 20.79 | 17.93 | 18.33 | 18.33 | +0.57 (+3.21%) | 32,196,589 |
21 Feb 2022 | CNY | 17.08 | 18.2 | 16.65 | 17.76 | 17.76 | +1.04 (+6.22%) | 21,804,697 |
18 Feb 2022 | CNY | 15.52 | 16.78 | 15.5 | 16.72 | 16.72 | +1.46 (+9.57%) | 14,501,854 |
17 Feb 2022 | CNY | 15.5 | 15.85 | 15.1 | 15.26 | 15.26 | -0.47 (-2.99%) | 7,905,738 |
16 Feb 2022 | CNY | 15.76 | 16.09 | 15.35 | 15.73 | 15.73 | +0.07 (+0.45%) | 7,599,878 |
15 Feb 2022 | CNY | 16.2 | 16.25 | 15.33 | 15.66 | 15.66 | -0.51 (-3.15%) | 10,226,055 |
14 Feb 2022 | CNY | 15.93 | 16.69 | 15.6 | 16.17 | 16.17 | -0.18 (-1.10%) | 9,103,415 |
11 Feb 2022 | CNY | 17 | 17.76 | 16.22 | 16.35 | 16.35 | -0.58 (-3.43%) | 14,261,898 |
10 Feb 2022 | CNY | 16.95 | 16.95 | 16.5 | 16.93 | 16.93 | -0.34 (-1.97%) | 12,691,226 |
9 Feb 2022 | CNY | 16.7 | 17.38 | 16.38 | 17.27 | 17.27 | +0.6 (+3.60%) | 19,717,934 |
8 Feb 2022 | CNY | 15.91 | 16.73 | 15.5 | 16.67 | 16.67 | +0.6 (+3.73%) | 13,579,636 |
7 Feb 2022 | CNY | 16.2 | 16.3 | 15.29 | 16.07 | 16.07 | +0.23 (+1.45%) | 8,630,730 |
28 Jan 2022 | CNY | 15.4 | 16.3 | 15.4 | 15.84 | 15.84 | +0.71 (+4.69%) | 10,657,265 |
27 Jan 2022 | CNY | 16.01 | 16.18 | 14.8 | 15.13 | 15.13 | -1.24 (-7.57%) | 11,448,641 |
26 Jan 2022 | CNY | 16.1 | 16.99 | 15.81 | 16.37 | 16.37 | +0.28 (+1.74%) | 9,996,424 |
25 Jan 2022 | CNY | 16.81 | 16.83 | 15.93 | 16.09 | 16.09 | -0.74 (-4.40%) | 10,320,571 |
24 Jan 2022 | CNY | 16.5 | 17.27 | 16.3 | 16.83 | 16.83 | -0.43 (-2.49%) | 13,196,208 |
21 Jan 2022 | CNY | 15.9 | 18.58 | 15.86 | 17.26 | 17.26 | +1.21 (+7.54%) | 22,260,501 |
20 Jan 2022 | CNY | 16.7 | 16.7 | 15.81 | 16.05 | 16.05 | -0.97 (-5.70%) | 15,345,511 |
19 Jan 2022 | CNY | 16 | 17.48 | 15.6 | 17.02 | 17.02 | +0.99 (+6.18%) | 22,669,132 |
18 Jan 2022 | CNY | 15.88 | 17.37 | 15.38 | 16.03 | 16.03 | +0.75 (+4.91%) | 19,417,276 |
17 Jan 2022 | CNY | 14.41 | 15.43 | 14.41 | 15.28 | 15.28 | +1.06 (+7.45%) | 9,531,148 |
14 Jan 2022 | CNY | 14.34 | 14.54 | 14.2 | 14.22 | 14.22 | -0.24 (-1.66%) | 3,410,380 |
13 Jan 2022 | CNY | 14.48 | 14.63 | 14.34 | 14.46 | 14.46 | +0.06 (+0.42%) | 3,399,121 |
12 Jan 2022 | CNY | 14.35 | 14.53 | 14.27 | 14.4 | 14.4 | +0.05 (+0.35%) | 2,916,154 |
11 Jan 2022 | CNY | 14.39 | 14.79 | 14.29 | 14.35 | 14.35 | -0.23 (-1.58%) | 4,411,804 |
10 Jan 2022 | CNY | 14.06 | 14.63 | 14.02 | 14.58 | 14.58 | +0.86 (+6.27%) | 7,473,366 |