Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 33.48 | 33.66 | 31.6 | 31.87 | 31.87 | -2.03 (-5.99%) | 2,600,600 |
12 Apr 2022 | CNY | 33.03 | 33.97 | 32.38 | 33.9 | 33.9 | -0.08 (-0.24%) | 3,369,800 |
11 Apr 2022 | CNY | 34.5 | 34.55 | 32.5 | 33.98 | 33.98 | -0.95 (-2.72%) | 3,740,410 |
8 Apr 2022 | CNY | 36.11 | 36.2 | 34.64 | 34.93 | 34.93 | -1.21 (-3.35%) | 2,689,700 |
7 Apr 2022 | CNY | 37.28 | 37.3 | 36.02 | 36.14 | 36.14 | -1.35 (-3.60%) | 1,923,800 |
6 Apr 2022 | CNY | 38.28 | 39 | 37 | 37.49 | 37.49 | -0.81 (-2.11%) | 1,725,304 |
1 Apr 2022 | CNY | 38.7 | 39.4 | 38.1 | 38.3 | 38.3 | -0.92 (-2.35%) | 1,418,700 |
31 Mar 2022 | CNY | 40.37 | 40.43 | 38.9 | 39.22 | 39.22 | -1.24 (-3.06%) | 1,780,400 |
30 Mar 2022 | CNY | 39.58 | 41.71 | 39.41 | 40.46 | 40.46 | +1.36 (+3.48%) | 2,355,800 |
29 Mar 2022 | CNY | 40.53 | 41.65 | 38.71 | 39.1 | 39.1 | -1.43 (-3.53%) | 1,677,500 |
28 Mar 2022 | CNY | 40.61 | 41.17 | 39.81 | 40.53 | 40.53 | -0.09 (-0.22%) | 1,484,200 |
25 Mar 2022 | CNY | 41.59 | 42.08 | 40.39 | 40.62 | 40.62 | -1.02 (-2.45%) | 1,702,981 |
24 Mar 2022 | CNY | 41.7 | 41.82 | 40.86 | 41.64 | 41.64 | -0.06 (-0.14%) | 1,773,981 |
23 Mar 2022 | CNY | 41.92 | 42.7 | 40.98 | 41.7 | 41.7 | +0.12 (+0.29%) | 2,414,700 |
22 Mar 2022 | CNY | 43.91 | 44.37 | 40.98 | 41.58 | 41.58 | -2.03 (-4.65%) | 4,004,990 |
21 Mar 2022 | CNY | 41.88 | 44.96 | 40.78 | 43.61 | 43.61 | +2.02 (+4.86%) | 4,928,400 |
18 Mar 2022 | CNY | 40.97 | 41.66 | 40.08 | 41.59 | 41.59 | +0.35 (+0.85%) | 3,138,029 |
17 Mar 2022 | CNY | 39.62 | 41.95 | 38.63 | 41.24 | 41.24 | +2.73 (+7.09%) | 4,381,712 |
16 Mar 2022 | CNY | 38.86 | 39 | 36.5 | 38.51 | 38.51 | +0.82 (+2.18%) | 3,786,500 |
15 Mar 2022 | CNY | 40.09 | 40.5 | 37.46 | 37.69 | 37.69 | -2.4 (-5.99%) | 3,402,200 |
14 Mar 2022 | CNY | 40.6 | 41.08 | 39.56 | 40.09 | 40.09 | -0.91 (-2.22%) | 3,453,700 |
11 Mar 2022 | CNY | 41.1 | 42.1 | 40.5 | 41 | 41 | -0.91 (-2.17%) | 3,699,479 |
10 Mar 2022 | CNY | 42.99 | 43.9 | 41.33 | 41.91 | 41.91 | -0.09 (-0.21%) | 2,833,400 |
9 Mar 2022 | CNY | 41.51 | 42.98 | 40.05 | 42 | 42 | +0.5 (+1.20%) | 2,727,100 |
8 Mar 2022 | CNY | 43 | 44.07 | 41.32 | 41.5 | 41.5 | -1.57 (-3.65%) | 3,001,700 |
7 Mar 2022 | CNY | 44.51 | 45.22 | 42.67 | 43.07 | 43.07 | -1.93 (-4.29%) | 2,560,500 |
4 Mar 2022 | CNY | 45.73 | 46.49 | 44.45 | 45 | 45 | -1.14 (-2.47%) | 2,647,800 |
3 Mar 2022 | CNY | 48.99 | 49.15 | 45.9 | 46.14 | 46.14 | -2.52 (-5.18%) | 2,851,100 |
2 Mar 2022 | CNY | 49.56 | 49.56 | 47.73 | 48.66 | 48.66 | -1.5 (-2.99%) | 2,451,000 |
1 Mar 2022 | CNY | 49.55 | 50.81 | 48.6 | 50.16 | 50.16 | +0.9 (+1.83%) | 3,027,982 |