Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 34.98 | 34.98 | 33 | 34.06 | 34.06 | -0.8 (-2.29%) | 3,399,868 |
12 Apr 2022 | CNY | 33.93 | 34.93 | 33.93 | 34.86 | 34.86 | +0.51 (+1.48%) | 2,144,527 |
11 Apr 2022 | CNY | 35.14 | 35.56 | 34.02 | 34.35 | 34.35 | -0.62 (-1.77%) | 2,728,819 |
8 Apr 2022 | CNY | 36.27 | 36.53 | 34.74 | 34.97 | 34.97 | -1.29 (-3.56%) | 3,320,393 |
7 Apr 2022 | CNY | 37.75 | 37.95 | 36.26 | 36.26 | 36.26 | -2.77 (-7.10%) | 4,206,501 |
6 Apr 2022 | CNY | 38.39 | 39.8 | 38.22 | 39.03 | 39.03 | +0.83 (+2.17%) | 3,680,434 |
1 Apr 2022 | CNY | 39.1 | 39.69 | 38.2 | 38.2 | 38.2 | -1.58 (-3.97%) | 4,833,465 |
31 Mar 2022 | CNY | 41.9 | 42.51 | 39.6 | 39.78 | 39.78 | -2.23 (-5.31%) | 5,841,635 |
30 Mar 2022 | CNY | 41.63 | 42.88 | 40.75 | 42.01 | 42.01 | -0.87 (-2.03%) | 4,320,656 |
29 Mar 2022 | CNY | 42.23 | 44.23 | 41.98 | 42.88 | 42.88 | +1.71 (+4.15%) | 5,320,291 |
28 Mar 2022 | CNY | 42.89 | 44.05 | 40.72 | 41.17 | 41.17 | -2.15 (-4.96%) | 4,946,878 |
25 Mar 2022 | CNY | 46.29 | 46.79 | 43.31 | 43.32 | 43.32 | -3.93 (-8.32%) | 6,176,377 |
24 Mar 2022 | CNY | 47 | 49.5 | 45.5 | 47.25 | 47.25 | -1.26 (-2.60%) | 7,675,108 |
23 Mar 2022 | CNY | 45.39 | 48.52 | 42.11 | 48.51 | 48.51 | +0.41 (+0.85%) | 8,746,375 |
22 Mar 2022 | CNY | 47 | 50.5 | 45.15 | 48.1 | 48.1 | +2.37 (+5.18%) | 12,411,261 |
21 Mar 2022 | CNY | 43.58 | 45.89 | 43.58 | 45.73 | 45.73 | +1.07 (+2.40%) | 7,117,873 |
18 Mar 2022 | CNY | 45 | 46.9 | 44.45 | 44.66 | 44.66 | +0.86 (+1.96%) | 8,230,754 |
17 Mar 2022 | CNY | 43.16 | 46.32 | 43.08 | 43.8 | 43.8 | -0.34 (-0.77%) | 9,276,684 |
16 Mar 2022 | CNY | 43.14 | 44.45 | 40.69 | 44.14 | 44.14 | +2.35 (+5.62%) | 8,602,172 |
15 Mar 2022 | CNY | 43.06 | 44.79 | 41.78 | 41.79 | 41.79 | -3.01 (-6.72%) | 7,110,730 |
14 Mar 2022 | CNY | 48.02 | 48.98 | 44.4 | 44.8 | 44.8 | -4.34 (-8.83%) | 8,809,177 |
11 Mar 2022 | CNY | 48 | 49.77 | 47.49 | 49.14 | 49.14 | -2.12 (-4.14%) | 9,722,079 |
10 Mar 2022 | CNY | 49.5 | 52.57 | 48.33 | 51.26 | 51.26 | +2.69 (+5.54%) | 14,339,995 |
9 Mar 2022 | CNY | 48 | 49.93 | 45.15 | 48.57 | 48.57 | -2.14 (-4.22%) | 11,641,609 |
8 Mar 2022 | CNY | 56.56 | 56.85 | 48.66 | 50.71 | 50.71 | -10.11 (-16.62%) | 17,709,023 |
7 Mar 2022 | CNY | 51.67 | 60.82 | 51.33 | 60.82 | 60.82 | +10.14 (+20.01%) | 17,048,999 |
4 Mar 2022 | CNY | 44.5 | 50.68 | 44.5 | 50.68 | 50.68 | +8.45 (+20.01%) | 15,454,132 |
3 Mar 2022 | CNY | 40.8 | 42.9 | 39.93 | 42.23 | 42.23 | +1.32 (+3.23%) | 5,353,037 |
2 Mar 2022 | CNY | 40.05 | 41.76 | 39.32 | 40.91 | 40.91 | +0.65 (+1.61%) | 3,135,229 |
1 Mar 2022 | CNY | 40.68 | 40.99 | 39.7 | 40.26 | 40.26 | -0.36 (-0.89%) | 1,942,343 |