Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 14.45 | 14.58 | 14.12 | 14.58 | 14.58 | +0.23 (+1.60%) | 1,919,901 |
11 Apr 2022 | CNY | 14.8 | 14.81 | 14.29 | 14.35 | 14.35 | -0.45 (-3.04%) | 2,127,252 |
8 Apr 2022 | CNY | 14.99 | 15.17 | 14.53 | 14.8 | 14.8 | -0.17 (-1.14%) | 2,097,201 |
7 Apr 2022 | CNY | 15.4 | 15.49 | 14.95 | 14.97 | 14.97 | -0.53 (-3.42%) | 2,423,100 |
6 Apr 2022 | CNY | 15.5 | 15.59 | 15.16 | 15.5 | 15.5 | -0.06 (-0.39%) | 2,020,299 |
1 Apr 2022 | CNY | 15.46 | 15.62 | 15.37 | 15.56 | 15.56 | 0.0 (0.0%) | 1,261,300 |
31 Mar 2022 | CNY | 15.6 | 15.76 | 15.44 | 15.56 | 15.56 | -0.09 (-0.58%) | 1,741,699 |
30 Mar 2022 | CNY | 15.56 | 15.77 | 15.42 | 15.65 | 15.65 | +0.2 (+1.29%) | 2,170,800 |
29 Mar 2022 | CNY | 15.86 | 15.94 | 15.33 | 15.45 | 15.45 | -0.48 (-3.01%) | 2,198,200 |
28 Mar 2022 | CNY | 16 | 16.09 | 15.6 | 15.93 | 15.93 | -0.24 (-1.48%) | 1,971,580 |
25 Mar 2022 | CNY | 16.31 | 16.49 | 16.11 | 16.17 | 16.17 | -0.1 (-0.61%) | 1,779,913 |
24 Mar 2022 | CNY | 16.69 | 16.7 | 16.18 | 16.27 | 16.27 | -0.37 (-2.22%) | 2,049,643 |
23 Mar 2022 | CNY | 16.65 | 16.74 | 16.53 | 16.64 | 16.64 | +0.04 (+0.24%) | 2,101,299 |
22 Mar 2022 | CNY | 16.6 | 16.89 | 16.42 | 16.6 | 16.6 | -0.03 (-0.18%) | 3,423,701 |
21 Mar 2022 | CNY | 16.34 | 16.7 | 16.27 | 16.63 | 16.63 | +0.29 (+1.77%) | 2,427,000 |
18 Mar 2022 | CNY | 15.94 | 16.43 | 15.88 | 16.34 | 16.34 | +0.34 (+2.13%) | 2,165,000 |
17 Mar 2022 | CNY | 16.06 | 16.34 | 15.96 | 16 | 16 | +0.06 (+0.38%) | 2,445,800 |
16 Mar 2022 | CNY | 15.97 | 16.06 | 15.1 | 15.94 | 15.94 | +0.23 (+1.46%) | 3,026,193 |
15 Mar 2022 | CNY | 16.61 | 16.83 | 15.65 | 15.71 | 15.71 | -1 (-5.98%) | 3,544,901 |
14 Mar 2022 | CNY | 16.74 | 17.33 | 16.64 | 16.71 | 16.71 | -0.19 (-1.12%) | 2,573,504 |
11 Mar 2022 | CNY | 16.25 | 16.97 | 15.98 | 16.9 | 16.9 | +0.58 (+3.55%) | 3,237,611 |
10 Mar 2022 | CNY | 16.26 | 16.54 | 16.21 | 16.32 | 16.32 | +0.29 (+1.81%) | 2,257,593 |
9 Mar 2022 | CNY | 16.51 | 16.71 | 15.46 | 16.03 | 16.03 | -0.48 (-2.91%) | 3,481,304 |
8 Mar 2022 | CNY | 17.11 | 17.27 | 16.4 | 16.51 | 16.51 | -0.6 (-3.51%) | 3,054,310 |
7 Mar 2022 | CNY | 17.38 | 17.71 | 16.98 | 17.11 | 17.11 | -0.26 (-1.50%) | 2,858,211 |
4 Mar 2022 | CNY | 17.67 | 17.78 | 17.23 | 17.37 | 17.37 | -0.3 (-1.70%) | 3,229,702 |
3 Mar 2022 | CNY | 17.87 | 18.07 | 17.65 | 17.67 | 17.67 | -0.1 (-0.56%) | 3,420,901 |
2 Mar 2022 | CNY | 17.56 | 17.83 | 17.51 | 17.77 | 17.77 | +0.21 (+1.20%) | 3,282,500 |
1 Mar 2022 | CNY | 17.58 | 17.69 | 17.36 | 17.56 | 17.56 | +0.02 (+0.11%) | 3,220,456 |
28 Feb 2022 | CNY | 17.64 | 17.8 | 17.25 | 17.54 | 17.54 | -0.21 (-1.18%) | 4,259,100 |