Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 37.26 | 37.5 | 36.38 | 36.5 | 36.5 | +0.28 (+0.77%) | 1,473,087 |
24 Feb 2022 | CNY | 38.02 | 39.29 | 35.77 | 36.22 | 36.22 | -2.3 (-5.97%) | 2,812,384 |
23 Feb 2022 | CNY | 38.28 | 38.98 | 38.03 | 38.52 | 38.52 | -0.22 (-0.57%) | 2,014,650 |
22 Feb 2022 | CNY | 38.79 | 39.8 | 37.21 | 38.74 | 38.74 | -0.01 (-0.03%) | 2,917,364 |
21 Feb 2022 | CNY | 38.35 | 39 | 38.08 | 38.75 | 38.75 | -0.17 (-0.44%) | 1,673,215 |
18 Feb 2022 | CNY | 39.3 | 39.86 | 38.5 | 38.92 | 38.92 | -0.76 (-1.92%) | 1,885,098 |
17 Feb 2022 | CNY | 39.7 | 40.52 | 39.18 | 39.68 | 39.68 | -0.1 (-0.25%) | 2,853,118 |
16 Feb 2022 | CNY | 38.13 | 39.98 | 38.02 | 39.78 | 39.78 | +1.62 (+4.25%) | 3,153,928 |
15 Feb 2022 | CNY | 37.73 | 38.46 | 37.42 | 38.16 | 38.16 | +0.17 (+0.45%) | 1,634,493 |
14 Feb 2022 | CNY | 36.99 | 39 | 36.66 | 37.99 | 37.99 | +0.78 (+2.10%) | 1,920,522 |
11 Feb 2022 | CNY | 39.2 | 39.36 | 37.15 | 37.21 | 37.21 | -2.59 (-6.51%) | 2,680,113 |
10 Feb 2022 | CNY | 38.78 | 40.59 | 38.08 | 39.8 | 39.8 | +0.91 (+2.34%) | 3,152,865 |
9 Feb 2022 | CNY | 38.27 | 39.78 | 37.56 | 38.89 | 38.89 | +0.74 (+1.94%) | 2,455,554 |
8 Feb 2022 | CNY | 36.78 | 38.36 | 36.78 | 38.15 | 38.15 | +1.12 (+3.02%) | 2,110,627 |
7 Feb 2022 | CNY | 37.25 | 38.6 | 36.89 | 37.03 | 37.03 | +0.94 (+2.60%) | 2,077,512 |
28 Jan 2022 | CNY | 35.39 | 37.47 | 35.39 | 36.09 | 36.09 | +1.08 (+3.08%) | 2,400,497 |
27 Jan 2022 | CNY | 38.01 | 38.39 | 34.85 | 35.01 | 35.01 | -3.41 (-8.88%) | 3,105,997 |
26 Jan 2022 | CNY | 39.78 | 40.5 | 37.73 | 38.42 | 38.42 | -2.16 (-5.32%) | 3,614,691 |
25 Jan 2022 | CNY | 44.01 | 44.26 | 40.58 | 40.58 | 40.58 | -6.72 (-14.21%) | 5,516,541 |
24 Jan 2022 | CNY | 47.6 | 51 | 45.78 | 47.3 | 47.3 | +0.8 (+1.72%) | 6,161,004 |
21 Jan 2022 | CNY | 45.21 | 49.9 | 43.5 | 46.5 | 46.5 | 0.0 (0.0%) | 6,114,088 |
20 Jan 2022 | CNY | 43.05 | 48.19 | 43.05 | 46.5 | 46.5 | +2.57 (+5.85%) | 6,463,815 |
19 Jan 2022 | CNY | 44.35 | 45.59 | 43.88 | 43.93 | 43.93 | -2.02 (-4.40%) | 3,785,677 |
18 Jan 2022 | CNY | 43.12 | 45.95 | 41.29 | 45.95 | 45.95 | +2.28 (+5.22%) | 5,546,239 |
17 Jan 2022 | CNY | 42.61 | 44.5 | 41 | 43.67 | 43.67 | +0.66 (+1.53%) | 4,431,957 |
14 Jan 2022 | CNY | 41 | 45.67 | 41 | 43.01 | 43.01 | +1.62 (+3.91%) | 5,303,754 |
13 Jan 2022 | CNY | 42.55 | 42.88 | 41.05 | 41.39 | 41.39 | -1.53 (-3.56%) | 3,053,034 |
12 Jan 2022 | CNY | 42.08 | 42.99 | 41.72 | 42.92 | 42.92 | +0.85 (+2.02%) | 2,953,035 |
11 Jan 2022 | CNY | 41.21 | 43.21 | 40.9 | 42.07 | 42.07 | +0.88 (+2.14%) | 2,943,771 |
10 Jan 2022 | CNY | 40 | 41.4 | 40 | 41.19 | 41.19 | +0.62 (+1.53%) | 1,649,588 |