Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 14.23 | 14.78 | 14.07 | 14.47 | 14.47 | +0.24 (+1.69%) | 1,928,553 |
11 Apr 2022 | CNY | 14.85 | 14.98 | 14 | 14.23 | 14.23 | -0.73 (-4.88%) | 2,890,584 |
8 Apr 2022 | CNY | 15.95 | 15.95 | 14.66 | 14.96 | 14.96 | -0.99 (-6.21%) | 5,139,325 |
7 Apr 2022 | CNY | 16.38 | 16.45 | 15.78 | 15.95 | 15.95 | -0.41 (-2.51%) | 3,349,857 |
6 Apr 2022 | CNY | 15.79 | 16.44 | 15.7 | 16.36 | 16.36 | +0.48 (+3.02%) | 4,642,870 |
1 Apr 2022 | CNY | 15.63 | 16.2 | 15.28 | 15.88 | 15.88 | +0.25 (+1.60%) | 3,956,416 |
31 Mar 2022 | CNY | 15.59 | 15.87 | 15.4 | 15.63 | 15.63 | -0.06 (-0.38%) | 2,467,870 |
30 Mar 2022 | CNY | 16.22 | 16.22 | 15.33 | 15.69 | 15.69 | -0.11 (-0.70%) | 2,504,433 |
29 Mar 2022 | CNY | 16.16 | 16.4 | 15.67 | 15.8 | 15.8 | -0.5 (-3.07%) | 3,322,623 |
28 Mar 2022 | CNY | 16.01 | 16.58 | 15.91 | 16.3 | 16.3 | +0.28 (+1.75%) | 4,508,395 |
25 Mar 2022 | CNY | 15.6 | 16.48 | 15.6 | 16.02 | 16.02 | +0.49 (+3.16%) | 4,117,103 |
24 Mar 2022 | CNY | 16 | 16 | 15.51 | 15.53 | 15.53 | -0.47 (-2.94%) | 2,322,757 |
23 Mar 2022 | CNY | 16.21 | 16.43 | 15.95 | 16 | 16 | -0.26 (-1.60%) | 2,714,885 |
22 Mar 2022 | CNY | 16.18 | 16.5 | 15.93 | 16.26 | 16.26 | +0.04 (+0.25%) | 3,246,804 |
21 Mar 2022 | CNY | 15.9 | 16.39 | 15.8 | 16.22 | 16.22 | +0.35 (+2.21%) | 3,719,536 |
18 Mar 2022 | CNY | 15.33 | 16 | 15.33 | 15.87 | 15.87 | +0.46 (+2.99%) | 3,544,635 |
17 Mar 2022 | CNY | 15.45 | 15.83 | 15.2 | 15.41 | 15.41 | +0.23 (+1.52%) | 3,705,960 |
16 Mar 2022 | CNY | 14.86 | 15.32 | 14.49 | 15.18 | 15.18 | +0.56 (+3.83%) | 3,156,794 |
15 Mar 2022 | CNY | 15.48 | 15.65 | 14.51 | 14.62 | 14.62 | -0.93 (-5.98%) | 3,334,400 |
14 Mar 2022 | CNY | 15.9 | 15.99 | 15.53 | 15.55 | 15.55 | -0.58 (-3.60%) | 2,520,013 |
11 Mar 2022 | CNY | 15.68 | 16.13 | 15.27 | 16.13 | 16.13 | +0.12 (+0.75%) | 3,850,845 |
10 Mar 2022 | CNY | 16.08 | 16.38 | 15.71 | 16.01 | 16.01 | +0.39 (+2.50%) | 3,652,581 |
9 Mar 2022 | CNY | 15.5 | 15.98 | 14.71 | 15.62 | 15.62 | +0.17 (+1.10%) | 3,870,430 |
8 Mar 2022 | CNY | 16.36 | 16.62 | 15.45 | 15.45 | 15.45 | -1.08 (-6.53%) | 4,226,021 |
7 Mar 2022 | CNY | 15.91 | 16.94 | 15.74 | 16.53 | 16.53 | +0.47 (+2.93%) | 5,784,628 |
4 Mar 2022 | CNY | 15.84 | 16.36 | 15.81 | 16.06 | 16.06 | +0.05 (+0.31%) | 3,382,094 |
3 Mar 2022 | CNY | 16.36 | 16.39 | 15.91 | 16.01 | 16.01 | -0.29 (-1.78%) | 2,856,245 |
2 Mar 2022 | CNY | 16.14 | 16.42 | 16.08 | 16.3 | 16.3 | -0.02 (-0.12%) | 2,607,391 |
1 Mar 2022 | CNY | 16.35 | 16.52 | 16.13 | 16.32 | 16.32 | -0.03 (-0.18%) | 2,859,171 |
28 Feb 2022 | CNY | 16.48 | 16.48 | 15.6 | 16.35 | 16.35 | -0.15 (-0.91%) | 3,927,724 |