Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 22.39 | 23 | 21.13 | 22.4 | 22.4 | -0.1 (-0.44%) | 1,258,723 |
12 Apr 2022 | CNY | 22.96 | 22.96 | 21.09 | 22.5 | 22.5 | -0.37 (-1.62%) | 2,233,923 |
8 Apr 2022 | CNY | 22.85 | 23.2 | 22.31 | 22.87 | 22.87 | +0.01 (+0.04%) | 469,411 |
7 Apr 2022 | CNY | 22.32 | 23.01 | 22.21 | 22.86 | 22.86 | +0.36 (+1.60%) | 349,611 |
6 Apr 2022 | CNY | 22.18 | 23 | 22.16 | 22.5 | 22.5 | +0.34 (+1.53%) | 549,200 |
1 Apr 2022 | CNY | 20.73 | 22.45 | 20.73 | 22.16 | 22.16 | +1.38 (+6.64%) | 939,220 |
31 Mar 2022 | CNY | 21.92 | 22.13 | 20.63 | 20.78 | 20.78 | -1.23 (-5.59%) | 1,050,900 |
30 Mar 2022 | CNY | 23.24 | 23.64 | 21.9 | 22.01 | 22.01 | -1.27 (-5.46%) | 1,109,000 |
29 Mar 2022 | CNY | 22.94 | 23.64 | 22.94 | 23.28 | 23.28 | +0.01 (+0.04%) | 260,400 |
28 Mar 2022 | CNY | 24.05 | 24.26 | 23.19 | 23.27 | 23.27 | -0.65 (-2.72%) | 312,900 |
25 Mar 2022 | CNY | 23.81 | 24.19 | 23.6 | 23.92 | 23.92 | +0.07 (+0.29%) | 278,200 |
24 Mar 2022 | CNY | 23.91 | 24 | 23.34 | 23.85 | 23.85 | -0.35 (-1.45%) | 640,211 |
23 Mar 2022 | CNY | 25.61 | 26.01 | 24 | 24.2 | 24.2 | -0.87 (-3.47%) | 1,182,500 |
22 Mar 2022 | CNY | 25.06 | 25.8 | 24.68 | 25.07 | 25.07 | +0.02 (+0.08%) | 717,500 |
21 Mar 2022 | CNY | 24.33 | 25.29 | 24.1 | 25.05 | 25.05 | +1.06 (+4.42%) | 851,000 |
18 Mar 2022 | CNY | 23.11 | 24.17 | 22.9 | 23.99 | 23.99 | +0.83 (+3.58%) | 426,000 |
17 Mar 2022 | CNY | 23.17 | 23.61 | 22.5 | 23.16 | 23.16 | -0.01 (-0.04%) | 269,300 |
16 Mar 2022 | CNY | 23.16 | 23.38 | 22.01 | 23.17 | 23.17 | +0.17 (+0.74%) | 353,900 |
15 Mar 2022 | CNY | 24 | 24 | 22.96 | 23 | 23 | -1.4 (-5.74%) | 436,100 |
14 Mar 2022 | CNY | 24.4 | 24.4 | 23.32 | 24.4 | 24.4 | -0.46 (-1.85%) | 474,200 |
11 Mar 2022 | CNY | 24.51 | 24.94 | 24.37 | 24.86 | 24.86 | -0.12 (-0.48%) | 179,200 |
10 Mar 2022 | CNY | 24.3 | 25.1 | 24.3 | 24.98 | 24.98 | +0.82 (+3.39%) | 253,700 |
9 Mar 2022 | CNY | 24.92 | 25 | 22.76 | 24.16 | 24.16 | -0.75 (-3.01%) | 477,361 |
8 Mar 2022 | CNY | 24.21 | 25 | 24.06 | 24.91 | 24.91 | +0.21 (+0.85%) | 252,000 |
7 Mar 2022 | CNY | 24.98 | 25.19 | 24.5 | 24.7 | 24.7 | -0.28 (-1.12%) | 173,600 |
4 Mar 2022 | CNY | 24.41 | 25 | 24.15 | 24.98 | 24.98 | +0.57 (+2.34%) | 426,220 |
3 Mar 2022 | CNY | 24.66 | 24.66 | 24 | 24.41 | 24.41 | -0.23 (-0.93%) | 191,100 |
2 Mar 2022 | CNY | 24.22 | 24.78 | 24.22 | 24.64 | 24.64 | +0.24 (+0.98%) | 290,561 |
1 Mar 2022 | CNY | 23.6 | 24.4 | 23.53 | 24.4 | 24.4 | +0.7 (+2.95%) | 159,822 |
28 Feb 2022 | CNY | 24.4 | 24.42 | 23.7 | 23.7 | 23.7 | -0.43 (-1.78%) | 167,700 |