Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2022 | CNY | 45.57 | 47.41 | 45.36 | 45.48 | 45.48 | -0.19 (-0.42%) | 1,200,341 |
13 Apr 2022 | CNY | 49 | 49 | 45.67 | 45.67 | 45.67 | -3.94 (-7.94%) | 2,186,951 |
12 Apr 2022 | CNY | 50.11 | 51.38 | 47.66 | 49.61 | 49.61 | -1.38 (-2.71%) | 2,088,528 |
11 Apr 2022 | CNY | 49.94 | 52.32 | 49.03 | 50.99 | 50.99 | +0.71 (+1.41%) | 2,363,586 |
8 Apr 2022 | CNY | 51.5 | 51.67 | 49 | 50.28 | 50.28 | -1.72 (-3.31%) | 2,630,678 |
7 Apr 2022 | CNY | 52.24 | 52.8 | 50.7 | 52 | 52 | -1.63 (-3.04%) | 3,834,517 |
6 Apr 2022 | CNY | 49 | 55.38 | 49 | 53.63 | 53.63 | +5.15 (+10.62%) | 5,295,039 |
1 Apr 2022 | CNY | 50 | 50.89 | 47.98 | 48.48 | 48.48 | -2.55 (-5.00%) | 2,971,431 |
31 Mar 2022 | CNY | 48.86 | 52.31 | 48.86 | 51.03 | 51.03 | +1.44 (+2.90%) | 4,255,570 |
30 Mar 2022 | CNY | 49.96 | 50.15 | 48.27 | 49.59 | 49.59 | -1.01 (-2.00%) | 2,809,556 |
29 Mar 2022 | CNY | 46.81 | 52.58 | 45.59 | 50.6 | 50.6 | +3.79 (+8.10%) | 3,567,222 |
28 Mar 2022 | CNY | 48.1 | 49.95 | 45.78 | 46.81 | 46.81 | -1.09 (-2.28%) | 2,140,498 |
25 Mar 2022 | CNY | 48.8 | 50.69 | 47.88 | 47.9 | 47.9 | -1.03 (-2.11%) | 2,300,601 |
24 Mar 2022 | CNY | 50 | 50 | 48.27 | 48.93 | 48.93 | -1.66 (-3.28%) | 2,248,511 |
23 Mar 2022 | CNY | 48.5 | 51.3 | 47.6 | 50.59 | 50.59 | +1.8 (+3.69%) | 2,842,476 |
22 Mar 2022 | CNY | 50.61 | 50.61 | 48.2 | 48.79 | 48.79 | -1.9 (-3.75%) | 2,203,959 |
21 Mar 2022 | CNY | 50.15 | 51.7 | 49.86 | 50.69 | 50.69 | +0.11 (+0.22%) | 3,081,161 |
18 Mar 2022 | CNY | 50.8 | 51.36 | 49.5 | 50.58 | 50.58 | -0.36 (-0.71%) | 2,826,743 |
17 Mar 2022 | CNY | 47.52 | 51.59 | 46.88 | 50.94 | 50.94 | +3.1 (+6.48%) | 4,134,656 |
16 Mar 2022 | CNY | 50.5 | 50.94 | 45.55 | 47.84 | 47.84 | -1.18 (-2.41%) | 3,970,937 |
15 Mar 2022 | CNY | 49.7 | 52.5 | 48.98 | 49.02 | 49.02 | -0.73 (-1.47%) | 4,847,330 |
14 Mar 2022 | CNY | 49.52 | 51.45 | 47.88 | 49.75 | 49.75 | +0.73 (+1.49%) | 3,582,038 |
11 Mar 2022 | CNY | 47.52 | 49.19 | 47.52 | 49.02 | 49.02 | +0.86 (+1.79%) | 2,975,253 |
10 Mar 2022 | CNY | 46.55 | 48.86 | 46.15 | 48.16 | 48.16 | +2.53 (+5.54%) | 2,579,939 |
9 Mar 2022 | CNY | 45.09 | 45.96 | 43.77 | 45.63 | 45.63 | +0.62 (+1.38%) | 1,788,541 |
8 Mar 2022 | CNY | 47.44 | 47.69 | 44.9 | 45.01 | 45.01 | -3.73 (-7.65%) | 2,587,968 |
7 Mar 2022 | CNY | 46.6 | 51.01 | 46.6 | 48.74 | 48.74 | +1.46 (+3.09%) | 3,080,887 |
4 Mar 2022 | CNY | 50 | 51.56 | 47.03 | 47.28 | 47.28 | -1.28 (-2.64%) | 3,816,045 |
3 Mar 2022 | CNY | 48.2 | 49.08 | 47.18 | 48.56 | 48.56 | +0.36 (+0.75%) | 3,255,981 |
2 Mar 2022 | CNY | 46.2 | 49.85 | 45.44 | 48.2 | 48.2 | +1.94 (+4.19%) | 3,750,846 |