Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 14.02 | 14.34 | 13.84 | 14.27 | 14.27 | +0.05 (+0.35%) | 911,225 |
11 Apr 2022 | CNY | 14.7 | 14.71 | 14.04 | 14.22 | 14.22 | -0.48 (-3.27%) | 1,226,990 |
8 Apr 2022 | CNY | 15.27 | 15.27 | 14.51 | 14.7 | 14.7 | -0.36 (-2.39%) | 1,480,894 |
7 Apr 2022 | CNY | 15.74 | 15.74 | 15.03 | 15.06 | 15.06 | -0.81 (-5.10%) | 1,908,433 |
6 Apr 2022 | CNY | 15.68 | 16 | 15.5 | 15.87 | 15.87 | +0.14 (+0.89%) | 2,096,895 |
1 Apr 2022 | CNY | 15.6 | 16.05 | 15.33 | 15.73 | 15.73 | -0.11 (-0.69%) | 3,132,892 |
31 Mar 2022 | CNY | 15.17 | 16.17 | 14.96 | 15.84 | 15.84 | +0.71 (+4.69%) | 3,222,665 |
30 Mar 2022 | CNY | 15.1 | 15.21 | 14.93 | 15.13 | 15.13 | +0.23 (+1.54%) | 764,073 |
29 Mar 2022 | CNY | 15.48 | 15.48 | 14.86 | 14.9 | 14.9 | -0.31 (-2.04%) | 960,461 |
28 Mar 2022 | CNY | 15.45 | 15.49 | 15.06 | 15.21 | 15.21 | -0.29 (-1.87%) | 1,028,810 |
25 Mar 2022 | CNY | 15.56 | 15.76 | 15.5 | 15.5 | 15.5 | -0.05 (-0.32%) | 878,710 |
24 Mar 2022 | CNY | 15.78 | 15.84 | 15.5 | 15.55 | 15.55 | -0.35 (-2.20%) | 1,449,422 |
23 Mar 2022 | CNY | 15.76 | 16.19 | 15.5 | 15.9 | 15.9 | +0.32 (+2.05%) | 2,218,199 |
22 Mar 2022 | CNY | 15.62 | 15.77 | 15.34 | 15.58 | 15.58 | -0.11 (-0.70%) | 1,191,894 |
21 Mar 2022 | CNY | 15.46 | 15.8 | 15.43 | 15.69 | 15.69 | +0.3 (+1.95%) | 1,657,096 |
18 Mar 2022 | CNY | 15.14 | 15.47 | 15.03 | 15.39 | 15.39 | +0.25 (+1.65%) | 1,642,099 |
17 Mar 2022 | CNY | 14.83 | 15.42 | 14.82 | 15.14 | 15.14 | +0.42 (+2.85%) | 1,972,450 |
16 Mar 2022 | CNY | 14.56 | 14.98 | 14.02 | 14.72 | 14.72 | +0.35 (+2.44%) | 1,846,535 |
15 Mar 2022 | CNY | 15.26 | 15.27 | 14.37 | 14.37 | 14.37 | -0.95 (-6.20%) | 1,772,420 |
14 Mar 2022 | CNY | 15.75 | 15.84 | 15.27 | 15.32 | 15.32 | -0.54 (-3.40%) | 1,172,450 |
11 Mar 2022 | CNY | 15.85 | 15.89 | 15.32 | 15.86 | 15.86 | -0.03 (-0.19%) | 1,260,820 |
10 Mar 2022 | CNY | 15.88 | 16.14 | 15.87 | 15.89 | 15.89 | +0.36 (+2.32%) | 1,584,973 |
9 Mar 2022 | CNY | 16.04 | 16.2 | 14.91 | 15.53 | 15.53 | -0.51 (-3.18%) | 1,690,638 |
8 Mar 2022 | CNY | 16.68 | 16.79 | 15.9 | 16.04 | 16.04 | -0.67 (-4.01%) | 1,479,880 |
7 Mar 2022 | CNY | 17.1 | 17.1 | 16.65 | 16.71 | 16.71 | -0.21 (-1.24%) | 1,086,165 |
4 Mar 2022 | CNY | 17.11 | 17.27 | 16.88 | 16.92 | 16.92 | -0.23 (-1.34%) | 1,438,990 |
3 Mar 2022 | CNY | 17.36 | 17.45 | 17.15 | 17.15 | 17.15 | -0.14 (-0.81%) | 1,375,761 |
2 Mar 2022 | CNY | 17.12 | 17.29 | 17.01 | 17.29 | 17.29 | +0.23 (+1.35%) | 1,914,821 |
1 Mar 2022 | CNY | 16.85 | 17.22 | 16.85 | 17.06 | 17.06 | +0.21 (+1.25%) | 1,565,161 |
28 Feb 2022 | CNY | 16.88 | 17.08 | 16.6 | 16.85 | 16.85 | -0.14 (-0.82%) | 1,626,752 |