Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | CNY | 16.02 | 16.98 | 15.61 | 16.98 | 16.98 | +1.27 (+8.08%) | 18,726,989 |
28 Apr 2022 | CNY | 15.16 | 16.4 | 14.96 | 15.71 | 15.71 | +0.35 (+2.28%) | 15,714,516 |
27 Apr 2022 | CNY | 14.21 | 15.46 | 14.05 | 15.36 | 15.36 | +1.15 (+8.09%) | 13,981,685 |
26 Apr 2022 | CNY | 15.42 | 15.54 | 14.16 | 14.21 | 14.21 | -1.2 (-7.79%) | 17,449,427 |
25 Apr 2022 | CNY | 16.9 | 16.9 | 15.38 | 15.41 | 15.41 | -1.68 (-9.83%) | 15,195,058 |
22 Apr 2022 | CNY | 16.7 | 17.32 | 16.55 | 17.09 | 17.09 | +0.29 (+1.73%) | 11,980,356 |
21 Apr 2022 | CNY | 16.9 | 17.68 | 16.69 | 16.8 | 16.8 | -0.21 (-1.23%) | 14,879,668 |
20 Apr 2022 | CNY | 17 | 17.44 | 16.9 | 17.01 | 17.01 | +0.02 (+0.12%) | 8,728,622 |
19 Apr 2022 | CNY | 17.13 | 17.18 | 16.78 | 16.99 | 16.99 | -0.16 (-0.93%) | 9,326,882 |
18 Apr 2022 | CNY | 16.23 | 17.17 | 16.1 | 17.15 | 17.15 | +0.81 (+4.96%) | 15,282,446 |
15 Apr 2022 | CNY | 16.23 | 16.58 | 16.09 | 16.34 | 16.34 | +0.01 (+0.06%) | 9,551,370 |
14 Apr 2022 | CNY | 16.39 | 16.58 | 16.16 | 16.33 | 16.33 | +0.04 (+0.25%) | 11,683,144 |
13 Apr 2022 | CNY | 16.93 | 16.95 | 16.25 | 16.29 | 16.29 | -0.74 (-4.35%) | 14,493,957 |
12 Apr 2022 | CNY | 16.97 | 17.05 | 16.2 | 17.03 | 17.03 | +0.02 (+0.12%) | 16,499,794 |
11 Apr 2022 | CNY | 17.75 | 17.75 | 17 | 17.01 | 17.01 | -0.83 (-4.65%) | 14,556,317 |
8 Apr 2022 | CNY | 18.21 | 18.9 | 17.75 | 17.84 | 17.84 | -0.58 (-3.15%) | 15,485,600 |
7 Apr 2022 | CNY | 18.62 | 19.16 | 18.36 | 18.42 | 18.42 | -0.3 (-1.60%) | 12,759,894 |
6 Apr 2022 | CNY | 18.33 | 19.03 | 18 | 18.72 | 18.72 | +0.4 (+2.18%) | 17,862,817 |
1 Apr 2022 | CNY | 18.51 | 18.87 | 18.27 | 18.32 | 18.32 | -0.45 (-2.40%) | 20,787,428 |
31 Mar 2022 | CNY | 20.1 | 20.1 | 18.19 | 18.77 | 18.77 | -1.44 (-7.13%) | 36,872,471 |
30 Mar 2022 | CNY | 19.8 | 20.5 | 19.65 | 20.21 | 20.21 | +0.35 (+1.76%) | 14,812,067 |
29 Mar 2022 | CNY | 19.87 | 20.63 | 19.72 | 19.86 | 19.86 | -0.01 (-0.05%) | 18,759,628 |
28 Mar 2022 | CNY | 19.73 | 20.14 | 19.34 | 19.87 | 19.87 | -0.06 (-0.30%) | 14,778,326 |
25 Mar 2022 | CNY | 19.93 | 20.5 | 19.8 | 19.93 | 19.93 | -0.03 (-0.15%) | 20,232,686 |
24 Mar 2022 | CNY | 19.4 | 20.28 | 19.3 | 19.96 | 19.96 | +0.36 (+1.84%) | 33,331,764 |
23 Mar 2022 | CNY | 18.45 | 19.85 | 18.33 | 19.6 | 19.6 | +0.94 (+5.04%) | 27,506,299 |
22 Mar 2022 | CNY | 18.83 | 19 | 18.22 | 18.66 | 18.66 | +0.08 (+0.43%) | 10,689,207 |
21 Mar 2022 | CNY | 18.5 | 19.08 | 18.29 | 18.58 | 18.58 | +0.18 (+0.98%) | 13,788,331 |
18 Mar 2022 | CNY | 18.8 | 18.87 | 18 | 18.4 | 18.4 | -0.56 (-2.95%) | 15,837,946 |
17 Mar 2022 | CNY | 19.1 | 19.85 | 18.66 | 18.96 | 18.96 | -0.34 (-1.76%) | 22,507,483 |