Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | CNY | 46.69 | 48.15 | 46.2 | 46.98 | 46.98 | +1.16 (+2.53%) | 288,887 |
9 Mar 2022 | CNY | 47.56 | 47.8 | 44.12 | 45.82 | 45.82 | -1.83 (-3.84%) | 383,053 |
8 Mar 2022 | CNY | 50.01 | 50.02 | 47.56 | 47.65 | 47.65 | -2.36 (-4.72%) | 420,196 |
7 Mar 2022 | CNY | 49.6 | 50.77 | 49.16 | 50.01 | 50.01 | -0.27 (-0.54%) | 295,127 |
4 Mar 2022 | CNY | 49 | 51.98 | 48.8 | 50.28 | 50.28 | +0.67 (+1.35%) | 507,243 |
3 Mar 2022 | CNY | 51.11 | 51.79 | 49.41 | 49.61 | 49.61 | -0.79 (-1.57%) | 261,275 |
2 Mar 2022 | CNY | 49.88 | 50.55 | 49.15 | 50.4 | 50.4 | +0.51 (+1.02%) | 206,985 |
1 Mar 2022 | CNY | 50.59 | 50.61 | 49.3 | 49.89 | 49.89 | -0.76 (-1.50%) | 212,860 |
28 Feb 2022 | CNY | 49.42 | 51.1 | 48.3 | 50.65 | 50.65 | +0.66 (+1.32%) | 284,831 |
25 Feb 2022 | CNY | 50.88 | 50.88 | 49.7 | 49.99 | 49.99 | +0.4 (+0.81%) | 250,773 |
24 Feb 2022 | CNY | 50.69 | 51.3 | 48.3 | 49.59 | 49.59 | -1.51 (-2.95%) | 478,922 |
23 Feb 2022 | CNY | 48.3 | 51.4 | 48.3 | 51.1 | 51.1 | +2.95 (+6.13%) | 709,539 |
22 Feb 2022 | CNY | 49.54 | 49.54 | 47.28 | 48.15 | 48.15 | -1.43 (-2.88%) | 263,277 |
21 Feb 2022 | CNY | 48.9 | 49.63 | 48.56 | 49.58 | 49.58 | +0.69 (+1.41%) | 196,995 |
18 Feb 2022 | CNY | 48.8 | 49.27 | 48.3 | 48.89 | 48.89 | +0.04 (+0.08%) | 203,356 |
17 Feb 2022 | CNY | 49.14 | 49.75 | 48.62 | 48.85 | 48.85 | -0.68 (-1.37%) | 301,324 |
16 Feb 2022 | CNY | 48.15 | 49.83 | 47.74 | 49.53 | 49.53 | +1.4 (+2.91%) | 417,619 |
15 Feb 2022 | CNY | 48 | 48.9 | 47.81 | 48.13 | 48.13 | +0.18 (+0.38%) | 279,054 |
14 Feb 2022 | CNY | 47.43 | 48.6 | 47.11 | 47.95 | 47.95 | +0.53 (+1.12%) | 337,618 |
11 Feb 2022 | CNY | 50.87 | 50.87 | 47.23 | 47.42 | 47.42 | -3.47 (-6.82%) | 582,695 |
10 Feb 2022 | CNY | 52.29 | 52.7 | 50.66 | 50.89 | 50.89 | -1.39 (-2.66%) | 430,975 |
9 Feb 2022 | CNY | 51.8 | 52.35 | 51.4 | 52.28 | 52.28 | +0.48 (+0.93%) | 224,372 |
8 Feb 2022 | CNY | 51.39 | 51.97 | 50.36 | 51.8 | 51.8 | +0.81 (+1.59%) | 251,794 |
7 Feb 2022 | CNY | 52.05 | 52.95 | 50.95 | 50.99 | 50.99 | -0.68 (-1.32%) | 258,172 |
28 Jan 2022 | CNY | 50.8 | 52.35 | 50.8 | 51.67 | 51.67 | +0.87 (+1.71%) | 258,581 |
27 Jan 2022 | CNY | 52.7 | 53.14 | 50.8 | 50.8 | 50.8 | -2.2 (-4.15%) | 451,849 |
26 Jan 2022 | CNY | 52.62 | 55 | 51.97 | 53 | 53 | -1.73 (-3.16%) | 840,947 |
25 Jan 2022 | CNY | 57.76 | 59.55 | 54.6 | 54.73 | 54.73 | -3.75 (-6.41%) | 351,004 |
24 Jan 2022 | CNY | 59.5 | 60 | 56.03 | 58.48 | 58.48 | -1.5 (-2.50%) | 371,449 |
21 Jan 2022 | CNY | 59.47 | 60.62 | 57.97 | 59.98 | 59.98 | +0.47 (+0.79%) | 336,926 |