Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 14.75 | 15.14 | 14.52 | 14.7 | 14.7 | +0.08 (+0.55%) | 39,776,473 |
25 Feb 2022 | CNY | 14.55 | 14.82 | 14.2 | 14.62 | 14.62 | -0.28 (-1.88%) | 40,466,644 |
24 Feb 2022 | CNY | 14.35 | 15.16 | 14.32 | 14.9 | 14.9 | +0.65 (+4.56%) | 72,158,146 |
23 Feb 2022 | CNY | 14.88 | 14.94 | 14.2 | 14.25 | 14.25 | -0.1 (-0.70%) | 33,097,130 |
22 Feb 2022 | CNY | 14.14 | 14.37 | 14.06 | 14.35 | 14.35 | +0.22 (+1.56%) | 20,044,431 |
21 Feb 2022 | CNY | 13.82 | 14.2 | 13.82 | 14.13 | 14.13 | +0.33 (+2.39%) | 15,934,257 |
18 Feb 2022 | CNY | 13.68 | 13.81 | 13.61 | 13.8 | 13.8 | +0.07 (+0.51%) | 7,003,349 |
17 Feb 2022 | CNY | 13.72 | 13.77 | 13.67 | 13.73 | 13.73 | -0.09 (-0.65%) | 6,685,289 |
16 Feb 2022 | CNY | 13.75 | 13.82 | 13.67 | 13.82 | 13.82 | +0.08 (+0.58%) | 7,882,600 |
15 Feb 2022 | CNY | 13.72 | 13.78 | 13.63 | 13.74 | 13.74 | 0.0 (0.0%) | 6,109,118 |
14 Feb 2022 | CNY | 13.7 | 13.83 | 13.65 | 13.74 | 13.74 | -0.01 (-0.07%) | 12,998,587 |
11 Feb 2022 | CNY | 13.92 | 14 | 13.66 | 13.75 | 13.75 | -0.25 (-1.79%) | 14,005,242 |
10 Feb 2022 | CNY | 13.87 | 14.05 | 13.82 | 14 | 14 | +0.12 (+0.86%) | 10,766,402 |
9 Feb 2022 | CNY | 13.81 | 14.08 | 13.69 | 13.88 | 13.88 | +0.08 (+0.58%) | 17,500,382 |
8 Feb 2022 | CNY | 13.54 | 13.81 | 13.5 | 13.8 | 13.8 | +0.25 (+1.85%) | 9,453,124 |
7 Feb 2022 | CNY | 13.46 | 13.59 | 13.32 | 13.55 | 13.55 | +0.27 (+2.03%) | 8,946,275 |
28 Jan 2022 | CNY | 13.25 | 13.36 | 13.11 | 13.28 | 13.28 | +0.14 (+1.07%) | 7,927,224 |
27 Jan 2022 | CNY | 13.78 | 13.86 | 13.06 | 13.14 | 13.14 | -0.65 (-4.71%) | 15,439,803 |
26 Jan 2022 | CNY | 13.81 | 13.9 | 13.68 | 13.79 | 13.79 | -0.01 (-0.07%) | 6,792,812 |
25 Jan 2022 | CNY | 14.11 | 14.18 | 13.8 | 13.8 | 13.8 | -0.31 (-2.20%) | 10,896,435 |
24 Jan 2022 | CNY | 14.09 | 14.17 | 13.92 | 14.11 | 14.11 | -0.01 (-0.07%) | 7,809,116 |
21 Jan 2022 | CNY | 14.54 | 14.54 | 14.08 | 14.12 | 14.12 | -0.44 (-3.02%) | 18,740,932 |
20 Jan 2022 | CNY | 14.62 | 14.88 | 14.54 | 14.56 | 14.56 | -0.13 (-0.88%) | 11,590,787 |
19 Jan 2022 | CNY | 14.81 | 14.87 | 14.56 | 14.69 | 14.69 | -0.09 (-0.61%) | 11,561,033 |
18 Jan 2022 | CNY | 14.93 | 15.04 | 14.67 | 14.78 | 14.78 | -0.09 (-0.61%) | 14,763,111 |
17 Jan 2022 | CNY | 14.65 | 15.16 | 14.64 | 14.87 | 14.87 | +0.45 (+3.12%) | 24,401,411 |
14 Jan 2022 | CNY | 14.61 | 14.78 | 14.37 | 14.42 | 14.42 | -0.27 (-1.84%) | 15,130,102 |
13 Jan 2022 | CNY | 14.78 | 14.91 | 14.66 | 14.69 | 14.69 | -0.13 (-0.88%) | 12,968,268 |
12 Jan 2022 | CNY | 14.73 | 14.86 | 14.66 | 14.82 | 14.82 | +0.09 (+0.61%) | 11,203,479 |
11 Jan 2022 | CNY | 14.9 | 15.03 | 14.69 | 14.73 | 14.73 | -0.16 (-1.07%) | 13,551,714 |