Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 15.83 | 16.96 | 15.61 | 16.75 | 16.75 | +0.92 (+5.81%) | 48,688,889 |
12 Apr 2022 | CNY | 15.98 | 16.47 | 15.41 | 15.83 | 15.83 | +0.13 (+0.83%) | 39,162,066 |
11 Apr 2022 | CNY | 16 | 16.15 | 15.56 | 15.7 | 15.7 | -0.77 (-4.68%) | 37,474,977 |
8 Apr 2022 | CNY | 16.03 | 16.68 | 15.7 | 16.47 | 16.47 | +0.49 (+3.07%) | 34,559,139 |
7 Apr 2022 | CNY | 15.59 | 16.44 | 15.53 | 15.98 | 15.98 | +0.25 (+1.59%) | 35,738,779 |
6 Apr 2022 | CNY | 16.23 | 16.48 | 15.3 | 15.73 | 15.73 | -0.67 (-4.09%) | 37,071,552 |
1 Apr 2022 | CNY | 16.49 | 16.79 | 16 | 16.4 | 16.4 | -0.2 (-1.20%) | 42,899,884 |
31 Mar 2022 | CNY | 16.32 | 16.7 | 15.82 | 16.6 | 16.6 | +0.37 (+2.28%) | 38,087,818 |
30 Mar 2022 | CNY | 16.52 | 16.87 | 16.03 | 16.23 | 16.23 | -0.52 (-3.10%) | 43,219,336 |
29 Mar 2022 | CNY | 16.18 | 16.98 | 16.16 | 16.75 | 16.75 | +0.32 (+1.95%) | 45,653,769 |
28 Mar 2022 | CNY | 16.4 | 16.83 | 16.22 | 16.43 | 16.43 | +0.16 (+0.98%) | 41,029,596 |
25 Mar 2022 | CNY | 16.83 | 16.94 | 16 | 16.27 | 16.27 | -0.55 (-3.27%) | 43,168,920 |
24 Mar 2022 | CNY | 17.1 | 17.5 | 16.73 | 16.82 | 16.82 | -0.02 (-0.12%) | 39,960,741 |
23 Mar 2022 | CNY | 16.81 | 17.14 | 16.25 | 16.84 | 16.84 | -0.26 (-1.52%) | 42,170,563 |
22 Mar 2022 | CNY | 16.44 | 17.34 | 16.44 | 17.1 | 17.1 | +0.7 (+4.27%) | 52,628,359 |
21 Mar 2022 | CNY | 16.1 | 17.04 | 15.67 | 16.4 | 16.4 | +0.4 (+2.50%) | 59,803,898 |
18 Mar 2022 | CNY | 14.89 | 16.3 | 14.89 | 16 | 16 | +1.1 (+7.38%) | 61,016,641 |
17 Mar 2022 | CNY | 14.45 | 15.13 | 13.71 | 14.9 | 14.9 | +0.52 (+3.62%) | 74,951,362 |
16 Mar 2022 | CNY | 14.42 | 14.69 | 13.72 | 14.38 | 14.38 | +0.02 (+0.14%) | 55,993,573 |
15 Mar 2022 | CNY | 15.88 | 15.88 | 14.36 | 14.36 | 14.36 | -1.6 (-10.03%) | 59,624,198 |
14 Mar 2022 | CNY | 16.6 | 17.29 | 15.8 | 15.96 | 15.96 | -1.04 (-6.12%) | 60,510,135 |
11 Mar 2022 | CNY | 16.45 | 17.44 | 16.12 | 17 | 17 | +0.35 (+2.10%) | 62,869,528 |
10 Mar 2022 | CNY | 15.95 | 17.21 | 15.31 | 16.65 | 16.65 | +0.27 (+1.65%) | 58,335,346 |
9 Mar 2022 | CNY | 15.48 | 16.8 | 15.48 | 16.38 | 16.38 | +0.9 (+5.81%) | 82,302,114 |
8 Mar 2022 | CNY | 15.91 | 16.37 | 15.22 | 15.48 | 15.48 | -0.75 (-4.62%) | 61,388,356 |
7 Mar 2022 | CNY | 16.6 | 17.31 | 15.96 | 16.23 | 16.23 | +0.39 (+2.46%) | 67,547,311 |
4 Mar 2022 | CNY | 15.6 | 16.5 | 15.3 | 15.84 | 15.84 | +0.19 (+1.21%) | 59,007,345 |
3 Mar 2022 | CNY | 15.04 | 16 | 14.96 | 15.65 | 15.65 | +0.58 (+3.85%) | 55,521,772 |
2 Mar 2022 | CNY | 14.75 | 15.56 | 14.68 | 15.07 | 15.07 | +0.52 (+3.57%) | 75,159,175 |
1 Mar 2022 | CNY | 14 | 14.65 | 13.7 | 14.55 | 14.55 | +0.63 (+4.53%) | 56,015,137 |