Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | CNY | 38.38 | 38.93 | 35.75 | 35.83 | 35.83 | -3.15 (-8.08%) | 2,806,517 |
14 Mar 2022 | CNY | 40.84 | 40.84 | 38.9 | 38.98 | 38.98 | -2.55 (-6.14%) | 2,505,681 |
11 Mar 2022 | CNY | 42.2 | 42.24 | 40.55 | 41.53 | 41.53 | -1.49 (-3.46%) | 3,271,140 |
10 Mar 2022 | CNY | 42.35 | 43.8 | 41.5 | 43.02 | 43.02 | +0.22 (+0.51%) | 5,022,024 |
9 Mar 2022 | CNY | 41.5 | 42.97 | 39.39 | 42.8 | 42.8 | +0.58 (+1.37%) | 5,304,982 |
8 Mar 2022 | CNY | 39.4 | 44.55 | 39.4 | 42.22 | 42.22 | +2.97 (+7.57%) | 6,516,306 |
7 Mar 2022 | CNY | 39.58 | 39.77 | 38.6 | 39.25 | 39.25 | -0.33 (-0.83%) | 1,394,549 |
4 Mar 2022 | CNY | 40.21 | 40.98 | 39.49 | 39.58 | 39.58 | -1.22 (-2.99%) | 2,453,094 |
3 Mar 2022 | CNY | 40.53 | 40.96 | 40.01 | 40.8 | 40.8 | +0.28 (+0.69%) | 2,267,411 |
2 Mar 2022 | CNY | 40.38 | 40.95 | 40 | 40.52 | 40.52 | +0.03 (+0.07%) | 1,886,283 |
1 Mar 2022 | CNY | 39.44 | 40.5 | 39.12 | 40.49 | 40.49 | +1.21 (+3.08%) | 2,229,130 |
28 Feb 2022 | CNY | 38.99 | 39.3 | 38.22 | 39.28 | 39.28 | +0.15 (+0.38%) | 1,618,268 |
25 Feb 2022 | CNY | 39 | 39.96 | 38.9 | 39.13 | 39.13 | +0.38 (+0.98%) | 1,964,524 |
24 Feb 2022 | CNY | 41.22 | 41.4 | 38.13 | 38.75 | 38.75 | -3.04 (-7.27%) | 3,964,499 |
23 Feb 2022 | CNY | 41.15 | 41.98 | 40.9 | 41.79 | 41.79 | +0.28 (+0.67%) | 3,103,834 |
22 Feb 2022 | CNY | 41.83 | 42.25 | 40.5 | 41.51 | 41.51 | -1.16 (-2.72%) | 3,602,266 |
21 Feb 2022 | CNY | 42.89 | 44.36 | 42.07 | 42.67 | 42.67 | -1.01 (-2.31%) | 4,418,655 |
18 Feb 2022 | CNY | 40.58 | 44.3 | 39.45 | 43.68 | 43.68 | +1.52 (+3.61%) | 5,432,309 |
17 Feb 2022 | CNY | 40.68 | 44.79 | 40.53 | 42.16 | 42.16 | +0.8 (+1.93%) | 6,305,037 |
16 Feb 2022 | CNY | 39.29 | 42.5 | 38.86 | 41.36 | 41.36 | +2.15 (+5.48%) | 5,316,133 |
15 Feb 2022 | CNY | 39.35 | 39.5 | 38.7 | 39.21 | 39.21 | +0.02 (+0.05%) | 2,306,066 |
14 Feb 2022 | CNY | 38.11 | 39.32 | 38.09 | 39.19 | 39.19 | +0.31 (+0.80%) | 2,337,464 |
11 Feb 2022 | CNY | 39.64 | 39.73 | 38.14 | 38.88 | 38.88 | -1.77 (-4.35%) | 3,919,276 |
10 Feb 2022 | CNY | 41 | 43.22 | 40.16 | 40.65 | 40.65 | -0.95 (-2.28%) | 4,482,163 |
9 Feb 2022 | CNY | 40.5 | 42 | 39.71 | 41.6 | 41.6 | -0.4 (-0.95%) | 4,560,690 |
8 Feb 2022 | CNY | 39.7 | 44 | 39.09 | 42 | 42 | +1.62 (+4.01%) | 5,485,776 |
7 Feb 2022 | CNY | 44.7 | 44.99 | 39.68 | 40.38 | 40.38 | -3.26 (-7.47%) | 5,234,260 |
28 Jan 2022 | CNY | 56.88 | 57.98 | 43.5 | 43.64 | 43.64 | +20.25 (+86.58%) | 8,274,574 |
4 Jan 2022 | CNY | 24 | 24 | 23.32 | 23.39 | 23.39 | -1.28 (-5.19%) | 7 |
2 Dec 2021 | CNY | 24.5 | 24.85 | 24.5 | 24.67 | 24.67 | -0.56 (-2.22%) | 326 |