Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 21.03 | 21.47 | 21.03 | 21.19 | 21.19 | +0.28 (+1.34%) | 467,850 |
24 Feb 2022 | CNY | 21.5 | 21.68 | 20.85 | 20.91 | 20.91 | -0.63 (-2.92%) | 807,050 |
23 Feb 2022 | CNY | 21.17 | 21.64 | 21.17 | 21.54 | 21.54 | +0.37 (+1.75%) | 671,883 |
22 Feb 2022 | CNY | 21.44 | 21.6 | 21 | 21.17 | 21.17 | -0.27 (-1.26%) | 530,664 |
21 Feb 2022 | CNY | 20.9 | 21.48 | 20.9 | 21.44 | 21.44 | +0.25 (+1.18%) | 502,700 |
18 Feb 2022 | CNY | 21.08 | 21.2 | 20.75 | 21.19 | 21.19 | +0.07 (+0.33%) | 384,550 |
17 Feb 2022 | CNY | 20.91 | 21.31 | 20.91 | 21.12 | 21.12 | +0.16 (+0.76%) | 545,092 |
16 Feb 2022 | CNY | 21.03 | 21.16 | 20.86 | 20.96 | 20.96 | +0.1 (+0.48%) | 400,800 |
15 Feb 2022 | CNY | 21.23 | 21.25 | 20.69 | 20.86 | 20.86 | -0.14 (-0.67%) | 420,800 |
14 Feb 2022 | CNY | 20.8 | 21.12 | 20.31 | 21 | 21 | +0.19 (+0.91%) | 404,050 |
11 Feb 2022 | CNY | 21.29 | 21.48 | 20.71 | 20.81 | 20.81 | -0.52 (-2.44%) | 678,300 |
10 Feb 2022 | CNY | 21.67 | 21.68 | 21.21 | 21.33 | 21.33 | -0.42 (-1.93%) | 605,492 |
9 Feb 2022 | CNY | 21.51 | 21.85 | 21.29 | 21.75 | 21.75 | +0.24 (+1.12%) | 645,250 |
8 Feb 2022 | CNY | 21.23 | 21.52 | 20.95 | 21.51 | 21.51 | +0.4 (+1.89%) | 416,550 |
7 Feb 2022 | CNY | 20.97 | 21.25 | 20.87 | 21.11 | 21.11 | +0.41 (+1.98%) | 412,950 |
28 Jan 2022 | CNY | 20.83 | 21.08 | 20.47 | 20.7 | 20.7 | +0.19 (+0.93%) | 391,192 |
27 Jan 2022 | CNY | 21.2 | 21.2 | 20.5 | 20.51 | 20.51 | -0.67 (-3.16%) | 630,313 |
26 Jan 2022 | CNY | 21.1 | 21.36 | 20.96 | 21.18 | 21.18 | +0.2 (+0.95%) | 358,700 |
25 Jan 2022 | CNY | 22 | 22.03 | 20.98 | 20.98 | 20.98 | -1.1 (-4.98%) | 821,200 |
24 Jan 2022 | CNY | 22.13 | 22.28 | 21.82 | 22.08 | 22.08 | -0.05 (-0.23%) | 416,942 |
21 Jan 2022 | CNY | 22.32 | 22.5 | 21.94 | 22.13 | 22.13 | -0.2 (-0.90%) | 468,850 |
20 Jan 2022 | CNY | 23.34 | 23.34 | 22.25 | 22.33 | 22.33 | -0.92 (-3.96%) | 1,030,000 |
19 Jan 2022 | CNY | 22.82 | 23.3 | 22.78 | 23.25 | 23.25 | +0.34 (+1.48%) | 550,000 |
18 Jan 2022 | CNY | 23.89 | 23.9 | 22.87 | 22.91 | 22.91 | -0.74 (-3.13%) | 922,027 |
17 Jan 2022 | CNY | 23.07 | 23.93 | 23.05 | 23.65 | 23.65 | +0.69 (+3.01%) | 1,242,250 |
14 Jan 2022 | CNY | 23.1 | 23.37 | 22.91 | 22.96 | 22.96 | -0.23 (-0.99%) | 547,100 |
13 Jan 2022 | CNY | 23.43 | 23.48 | 23.15 | 23.19 | 23.19 | -0.24 (-1.02%) | 544,575 |
12 Jan 2022 | CNY | 23.25 | 23.48 | 23.07 | 23.43 | 23.43 | +0.17 (+0.73%) | 604,200 |
11 Jan 2022 | CNY | 23.23 | 23.52 | 22.73 | 23.26 | 23.26 | +0.03 (+0.13%) | 929,675 |
10 Jan 2022 | CNY | 22.63 | 23.55 | 22.32 | 23.23 | 23.23 | +0.52 (+2.29%) | 994,900 |