Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 14.35 | 15.33 | 14.31 | 15.25 | 15.25 | +0.83 (+5.76%) | 28,328,993 |
11 Apr 2022 | CNY | 15.2 | 15.42 | 14.3 | 14.42 | 14.42 | -1.21 (-7.74%) | 48,008,563 |
8 Apr 2022 | CNY | 16.06 | 16.17 | 15.42 | 15.63 | 15.63 | -0.49 (-3.04%) | 23,549,869 |
7 Apr 2022 | CNY | 16.72 | 16.9 | 16.12 | 16.12 | 16.12 | -0.82 (-4.84%) | 24,370,139 |
6 Apr 2022 | CNY | 16.5 | 17.42 | 16.41 | 16.94 | 16.94 | +0.81 (+5.02%) | 44,202,918 |
1 Apr 2022 | CNY | 16.85 | 16.85 | 15.7 | 16.13 | 16.13 | -1.12 (-6.49%) | 46,960,694 |
31 Mar 2022 | CNY | 17.1 | 17.66 | 17.05 | 17.25 | 17.25 | -0.01 (-0.06%) | 17,284,320 |
30 Mar 2022 | CNY | 16.87 | 17.33 | 16.44 | 17.26 | 17.26 | +0.6 (+3.60%) | 17,694,856 |
29 Mar 2022 | CNY | 16.65 | 16.92 | 16.59 | 16.66 | 16.66 | +0.01 (+0.06%) | 7,257,000 |
28 Mar 2022 | CNY | 16.75 | 16.91 | 16.33 | 16.65 | 16.65 | -0.22 (-1.30%) | 15,098,237 |
25 Mar 2022 | CNY | 17.12 | 17.36 | 16.83 | 16.87 | 16.87 | -0.36 (-2.09%) | 11,935,933 |
24 Mar 2022 | CNY | 17 | 17.33 | 16.74 | 17.23 | 17.23 | +0.16 (+0.94%) | 13,463,896 |
23 Mar 2022 | CNY | 17.01 | 17.2 | 16.87 | 17.07 | 17.07 | +0.01 (+0.06%) | 8,095,052 |
22 Mar 2022 | CNY | 17.11 | 17.3 | 16.81 | 17.06 | 17.06 | -0.23 (-1.33%) | 12,517,558 |
21 Mar 2022 | CNY | 17.34 | 17.55 | 17.02 | 17.29 | 17.29 | -0.05 (-0.29%) | 9,375,441 |
18 Mar 2022 | CNY | 17.28 | 17.44 | 16.97 | 17.34 | 17.34 | +0.07 (+0.41%) | 10,597,264 |
17 Mar 2022 | CNY | 16.89 | 17.78 | 16.7 | 17.27 | 17.27 | +0.72 (+4.35%) | 24,531,617 |
16 Mar 2022 | CNY | 16.45 | 16.7 | 15.6 | 16.55 | 16.55 | +0.37 (+2.29%) | 16,885,399 |
15 Mar 2022 | CNY | 17.11 | 17.34 | 16.14 | 16.18 | 16.18 | -1.09 (-6.31%) | 16,833,989 |
14 Mar 2022 | CNY | 17.48 | 18.18 | 17.19 | 17.27 | 17.27 | -0.19 (-1.09%) | 22,601,341 |
11 Mar 2022 | CNY | 17.1 | 17.66 | 16.61 | 17.46 | 17.46 | +0.11 (+0.63%) | 21,124,883 |
10 Mar 2022 | CNY | 16.54 | 17.52 | 16.53 | 17.35 | 17.35 | +1.08 (+6.64%) | 30,532,513 |
9 Mar 2022 | CNY | 16.7 | 16.89 | 15.65 | 16.27 | 16.27 | -0.42 (-2.52%) | 23,264,670 |
8 Mar 2022 | CNY | 17.5 | 17.5 | 16.6 | 16.69 | 16.69 | -0.72 (-4.14%) | 19,689,669 |
7 Mar 2022 | CNY | 18.04 | 18.04 | 17.35 | 17.41 | 17.41 | -0.66 (-3.65%) | 22,235,502 |
4 Mar 2022 | CNY | 18.39 | 18.72 | 18.02 | 18.07 | 18.07 | -0.36 (-1.95%) | 19,509,658 |
3 Mar 2022 | CNY | 18.58 | 19.05 | 18.42 | 18.43 | 18.43 | -0.11 (-0.59%) | 17,392,510 |
2 Mar 2022 | CNY | 18.66 | 18.67 | 18.43 | 18.54 | 18.54 | -0.23 (-1.23%) | 11,450,037 |
1 Mar 2022 | CNY | 18.6 | 18.81 | 18.53 | 18.77 | 18.77 | +0.11 (+0.59%) | 10,088,283 |
28 Feb 2022 | CNY | 18.99 | 19.05 | 18.55 | 18.66 | 18.66 | -0.28 (-1.48%) | 14,876,808 |