Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 25.85 | 26.63 | 25.3 | 25.69 | 25.69 | +0.65 (+2.60%) | 15,702,902 |
24 Feb 2022 | CNY | 24.32 | 26.36 | 23.82 | 25.04 | 25.04 | +0.73 (+3.00%) | 17,069,060 |
23 Feb 2022 | CNY | 22.86 | 24.5 | 22.65 | 24.31 | 24.31 | +1.51 (+6.62%) | 10,429,303 |
22 Feb 2022 | CNY | 23.5 | 23.55 | 22.5 | 22.8 | 22.8 | -0.83 (-3.51%) | 10,011,979 |
21 Feb 2022 | CNY | 24.25 | 24.4 | 23.26 | 23.63 | 23.63 | -0.62 (-2.56%) | 11,535,765 |
18 Feb 2022 | CNY | 25.35 | 25.4 | 24.15 | 24.25 | 24.25 | -1.27 (-4.98%) | 9,281,790 |
17 Feb 2022 | CNY | 25.7 | 25.9 | 25.18 | 25.52 | 25.52 | -0.19 (-0.74%) | 3,173,870 |
16 Feb 2022 | CNY | 25.42 | 26.03 | 25.17 | 25.71 | 25.71 | +0.38 (+1.50%) | 2,650,454 |
15 Feb 2022 | CNY | 25.02 | 25.44 | 24.65 | 25.33 | 25.33 | +0.3 (+1.20%) | 2,427,567 |
14 Feb 2022 | CNY | 25.3 | 25.66 | 24.82 | 25.03 | 25.03 | -0.49 (-1.92%) | 2,793,100 |
11 Feb 2022 | CNY | 26.1 | 26.34 | 25.37 | 25.52 | 25.52 | -0.84 (-3.19%) | 3,071,199 |
10 Feb 2022 | CNY | 26.69 | 26.8 | 26 | 26.36 | 26.36 | -0.33 (-1.24%) | 2,426,233 |
9 Feb 2022 | CNY | 26.48 | 26.79 | 25.87 | 26.69 | 26.69 | +0.14 (+0.53%) | 2,964,400 |
8 Feb 2022 | CNY | 26.4 | 26.83 | 26 | 26.55 | 26.55 | +0.15 (+0.57%) | 2,892,000 |
7 Feb 2022 | CNY | 26.53 | 27.8 | 26.31 | 26.4 | 26.4 | +0.35 (+1.34%) | 4,289,145 |
28 Jan 2022 | CNY | 26.87 | 26.87 | 25.7 | 26.05 | 26.05 | -0.55 (-2.07%) | 2,733,480 |
27 Jan 2022 | CNY | 27.53 | 27.99 | 26.59 | 26.6 | 26.6 | -0.82 (-2.99%) | 3,058,611 |
26 Jan 2022 | CNY | 27.06 | 27.98 | 26.71 | 27.42 | 27.42 | +0.41 (+1.52%) | 3,752,596 |
25 Jan 2022 | CNY | 28.11 | 28.82 | 27.01 | 27.01 | 27.01 | -0.99 (-3.54%) | 3,634,900 |
24 Jan 2022 | CNY | 27.7 | 28.38 | 27.6 | 28 | 28 | +0.1 (+0.36%) | 3,103,121 |
21 Jan 2022 | CNY | 28.2 | 28.93 | 27.69 | 27.9 | 27.9 | -0.3 (-1.06%) | 2,789,900 |
20 Jan 2022 | CNY | 29.65 | 29.65 | 28.08 | 28.2 | 28.2 | -1.02 (-3.49%) | 3,101,501 |
19 Jan 2022 | CNY | 30.11 | 30.11 | 28.6 | 29.22 | 29.22 | -0.75 (-2.50%) | 2,788,303 |
18 Jan 2022 | CNY | 30 | 30.8 | 29.45 | 29.97 | 29.97 | +0.07 (+0.23%) | 3,914,101 |
17 Jan 2022 | CNY | 29.68 | 30.28 | 28.5 | 29.9 | 29.9 | -0.07 (-0.23%) | 2,832,142 |
14 Jan 2022 | CNY | 30.05 | 30.8 | 29.49 | 29.97 | 29.97 | -0.09 (-0.30%) | 3,649,930 |
13 Jan 2022 | CNY | 32.01 | 32.48 | 29.91 | 30.06 | 30.06 | -2.47 (-7.59%) | 5,464,731 |
12 Jan 2022 | CNY | 32 | 32.65 | 31.56 | 32.53 | 32.53 | +0.43 (+1.34%) | 2,167,942 |
11 Jan 2022 | CNY | 33.19 | 33.5 | 31.6 | 32.1 | 32.1 | -1.16 (-3.49%) | 3,669,780 |
10 Jan 2022 | CNY | 35.29 | 35.47 | 32.55 | 33.26 | 33.26 | -1.92 (-5.46%) | 6,443,968 |