Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 15.39 | 16.09 | 14.95 | 16 | 16 | +0.5 (+3.23%) | 3,920,610 |
11 Apr 2022 | CNY | 15.07 | 15.75 | 14.83 | 15.5 | 15.5 | +0.33 (+2.18%) | 3,293,938 |
8 Apr 2022 | CNY | 15.35 | 15.49 | 14.85 | 15.17 | 15.17 | -0.07 (-0.46%) | 1,853,500 |
7 Apr 2022 | CNY | 15.55 | 15.66 | 15.23 | 15.24 | 15.24 | -0.44 (-2.81%) | 2,194,500 |
6 Apr 2022 | CNY | 14.99 | 15.93 | 14.88 | 15.68 | 15.68 | +0.65 (+4.32%) | 4,475,454 |
1 Apr 2022 | CNY | 15.29 | 15.29 | 14.82 | 15.03 | 15.03 | -0.26 (-1.70%) | 2,218,023 |
31 Mar 2022 | CNY | 15.25 | 15.35 | 15 | 15.29 | 15.29 | +0.14 (+0.92%) | 2,945,700 |
30 Mar 2022 | CNY | 15.33 | 15.48 | 15.02 | 15.15 | 15.15 | -0.19 (-1.24%) | 3,179,900 |
29 Mar 2022 | CNY | 15.47 | 16.1 | 15.22 | 15.34 | 15.34 | +0.01 (+0.07%) | 5,037,400 |
28 Mar 2022 | CNY | 15.74 | 15.74 | 15.2 | 15.33 | 15.33 | -0.49 (-3.10%) | 7,689,655 |
25 Mar 2022 | CNY | 14.38 | 15.82 | 14.38 | 15.82 | 15.82 | +1.44 (+10.01%) | 5,776,742 |
24 Mar 2022 | CNY | 14.31 | 14.49 | 14.28 | 14.38 | 14.38 | -0.07 (-0.48%) | 743,800 |
23 Mar 2022 | CNY | 14.45 | 14.6 | 14.37 | 14.45 | 14.45 | +0.02 (+0.14%) | 711,600 |
22 Mar 2022 | CNY | 14.34 | 14.54 | 14.22 | 14.43 | 14.43 | +0.03 (+0.21%) | 742,900 |
21 Mar 2022 | CNY | 14.43 | 14.56 | 14.24 | 14.4 | 14.4 | +0.12 (+0.84%) | 841,100 |
18 Mar 2022 | CNY | 14 | 14.37 | 13.95 | 14.28 | 14.28 | +0.22 (+1.56%) | 1,016,600 |
17 Mar 2022 | CNY | 14.3 | 14.46 | 13.98 | 14.06 | 14.06 | -0.19 (-1.33%) | 1,425,700 |
16 Mar 2022 | CNY | 13.52 | 14.26 | 13.44 | 14.25 | 14.25 | +0.73 (+5.40%) | 2,179,202 |
15 Mar 2022 | CNY | 14.32 | 14.42 | 13.41 | 13.52 | 13.52 | -0.79 (-5.52%) | 2,173,301 |
14 Mar 2022 | CNY | 14.9 | 14.9 | 14.26 | 14.31 | 14.31 | -0.66 (-4.41%) | 1,573,200 |
11 Mar 2022 | CNY | 14.7 | 14.99 | 14.33 | 14.97 | 14.97 | +0.14 (+0.94%) | 1,237,100 |
10 Mar 2022 | CNY | 14.66 | 15.1 | 14.66 | 14.83 | 14.83 | +0.31 (+2.13%) | 1,567,800 |
9 Mar 2022 | CNY | 14.8 | 14.98 | 14 | 14.52 | 14.52 | -0.23 (-1.56%) | 1,607,601 |
8 Mar 2022 | CNY | 15.13 | 15.22 | 14.71 | 14.75 | 14.75 | -0.46 (-3.02%) | 1,265,900 |
7 Mar 2022 | CNY | 15.24 | 15.37 | 15.05 | 15.21 | 15.21 | +0.03 (+0.20%) | 1,394,300 |
4 Mar 2022 | CNY | 15.37 | 15.47 | 15.1 | 15.18 | 15.18 | -0.2 (-1.30%) | 849,400 |
3 Mar 2022 | CNY | 15.62 | 15.62 | 15.26 | 15.38 | 15.38 | -0.13 (-0.84%) | 1,526,100 |
2 Mar 2022 | CNY | 15 | 15.54 | 15 | 15.51 | 15.51 | +0.33 (+2.17%) | 1,808,220 |
1 Mar 2022 | CNY | 14.9 | 15.26 | 14.87 | 15.18 | 15.18 | +0.31 (+2.08%) | 1,868,419 |
28 Feb 2022 | CNY | 14.84 | 14.91 | 14.55 | 14.87 | 14.87 | +0.03 (+0.20%) | 805,301 |