Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 26.28 | 26.28 | 25.77 | 25.78 | 25.78 | -0.62 (-2.35%) | 217,500 |
12 Apr 2022 | CNY | 25.73 | 26.4 | 25.39 | 26.4 | 26.4 | +0.79 (+3.08%) | 292,718 |
11 Apr 2022 | CNY | 26.61 | 26.99 | 25.45 | 25.61 | 25.61 | -0.56 (-2.14%) | 317,618 |
8 Apr 2022 | CNY | 26.86 | 26.86 | 25.95 | 26.17 | 26.17 | -0.51 (-1.91%) | 228,900 |
7 Apr 2022 | CNY | 27.78 | 27.98 | 26.6 | 26.68 | 26.68 | -0.91 (-3.30%) | 343,800 |
6 Apr 2022 | CNY | 27.49 | 27.72 | 27.27 | 27.59 | 27.59 | +0.1 (+0.36%) | 307,472 |
1 Apr 2022 | CNY | 27.34 | 27.66 | 27.07 | 27.49 | 27.49 | +0.07 (+0.26%) | 409,600 |
31 Mar 2022 | CNY | 26.77 | 27.83 | 26.77 | 27.42 | 27.42 | +0.36 (+1.33%) | 660,673 |
30 Mar 2022 | CNY | 26.47 | 27.23 | 26.26 | 27.06 | 27.06 | +0.55 (+2.07%) | 271,500 |
29 Mar 2022 | CNY | 26.9 | 27.47 | 26.46 | 26.51 | 26.51 | -0.64 (-2.36%) | 244,200 |
28 Mar 2022 | CNY | 27.2 | 27.78 | 26.59 | 27.15 | 27.15 | +0.06 (+0.22%) | 320,100 |
25 Mar 2022 | CNY | 27.03 | 27.41 | 26.69 | 27.09 | 27.09 | +0.24 (+0.89%) | 423,900 |
24 Mar 2022 | CNY | 27.5 | 27.98 | 26.85 | 26.85 | 26.85 | -0.98 (-3.52%) | 388,000 |
23 Mar 2022 | CNY | 27.46 | 28.45 | 27.05 | 27.83 | 27.83 | +0.11 (+0.40%) | 711,600 |
22 Mar 2022 | CNY | 26.8 | 28.67 | 26.64 | 27.72 | 27.72 | +1.1 (+4.13%) | 1,138,981 |
21 Mar 2022 | CNY | 26.29 | 26.73 | 26.08 | 26.62 | 26.62 | +0.38 (+1.45%) | 188,900 |
18 Mar 2022 | CNY | 26.04 | 26.32 | 25.65 | 26.24 | 26.24 | +0.35 (+1.35%) | 257,500 |
17 Mar 2022 | CNY | 25.92 | 26.34 | 25.78 | 25.89 | 25.89 | +0.36 (+1.41%) | 300,250 |
16 Mar 2022 | CNY | 25.39 | 25.8 | 24.64 | 25.53 | 25.53 | +0.43 (+1.71%) | 239,300 |
15 Mar 2022 | CNY | 26.32 | 26.6 | 25.1 | 25.1 | 25.1 | -1.28 (-4.85%) | 299,673 |
14 Mar 2022 | CNY | 26.46 | 26.88 | 26.27 | 26.38 | 26.38 | -0.27 (-1.01%) | 192,142 |
11 Mar 2022 | CNY | 26.66 | 26.81 | 26 | 26.65 | 26.65 | +0.05 (+0.19%) | 277,200 |
10 Mar 2022 | CNY | 27.07 | 27.39 | 26.6 | 26.6 | 26.6 | +0.11 (+0.42%) | 214,800 |
9 Mar 2022 | CNY | 27.47 | 27.53 | 25.9 | 26.49 | 26.49 | -0.97 (-3.53%) | 441,900 |
8 Mar 2022 | CNY | 27.96 | 28.06 | 26.75 | 27.46 | 27.46 | -0.5 (-1.79%) | 362,277 |
7 Mar 2022 | CNY | 28.28 | 28.4 | 27.8 | 27.96 | 27.96 | -0.36 (-1.27%) | 493,469 |
4 Mar 2022 | CNY | 28.61 | 28.79 | 28.2 | 28.32 | 28.32 | -0.48 (-1.67%) | 247,100 |
3 Mar 2022 | CNY | 29.07 | 29.11 | 28.78 | 28.8 | 28.8 | -0.09 (-0.31%) | 213,300 |
2 Mar 2022 | CNY | 28.83 | 29.08 | 28.72 | 28.89 | 28.89 | -0.04 (-0.14%) | 162,200 |
1 Mar 2022 | CNY | 29.38 | 29.38 | 28.76 | 28.93 | 28.93 | 0.0 (0.0%) | 193,400 |