Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 16.96 | 17.02 | 16.45 | 16.88 | 16.88 | +0.11 (+0.66%) | 2,188,301 |
11 Apr 2022 | CNY | 17.14 | 17.28 | 16.6 | 16.77 | 16.77 | -0.41 (-2.39%) | 2,064,640 |
8 Apr 2022 | CNY | 17.29 | 17.59 | 17.12 | 17.18 | 17.18 | -0.24 (-1.38%) | 1,794,794 |
7 Apr 2022 | CNY | 17.62 | 17.99 | 17.36 | 17.42 | 17.42 | -0.57 (-3.17%) | 2,361,922 |
6 Apr 2022 | CNY | 17.6 | 18.17 | 17.55 | 17.99 | 17.99 | +0.23 (+1.30%) | 2,471,791 |
1 Apr 2022 | CNY | 17.75 | 17.87 | 17.44 | 17.76 | 17.76 | -0.1 (-0.56%) | 2,261,278 |
31 Mar 2022 | CNY | 18.13 | 18.25 | 17.47 | 17.86 | 17.86 | -0.38 (-2.08%) | 5,217,232 |
30 Mar 2022 | CNY | 17.75 | 18.51 | 17.75 | 18.24 | 18.24 | +0.55 (+3.11%) | 5,620,738 |
29 Mar 2022 | CNY | 16.63 | 17.82 | 16.4 | 17.69 | 17.69 | +1.17 (+7.08%) | 5,373,533 |
28 Mar 2022 | CNY | 16.62 | 16.75 | 16.38 | 16.52 | 16.52 | -0.13 (-0.78%) | 1,455,182 |
25 Mar 2022 | CNY | 16.51 | 16.75 | 16.4 | 16.65 | 16.65 | +0.03 (+0.18%) | 1,510,720 |
24 Mar 2022 | CNY | 17.1 | 17.1 | 16.46 | 16.62 | 16.62 | -0.44 (-2.58%) | 1,911,293 |
23 Mar 2022 | CNY | 17.02 | 17.75 | 16.81 | 17.06 | 17.06 | +0.04 (+0.24%) | 3,419,143 |
22 Mar 2022 | CNY | 16.83 | 17.32 | 16.65 | 17.02 | 17.02 | +0.2 (+1.19%) | 3,087,432 |
21 Mar 2022 | CNY | 16.55 | 17 | 16.19 | 16.82 | 16.82 | +0.47 (+2.87%) | 4,117,728 |
18 Mar 2022 | CNY | 15.62 | 16.35 | 15.33 | 16.35 | 16.35 | +0.75 (+4.81%) | 3,691,689 |
17 Mar 2022 | CNY | 15.83 | 15.92 | 15.55 | 15.6 | 15.6 | -0.25 (-1.58%) | 2,963,491 |
16 Mar 2022 | CNY | 15.91 | 16.04 | 15.1 | 15.85 | 15.85 | -0.25 (-1.55%) | 3,465,292 |
15 Mar 2022 | CNY | 16.45 | 16.45 | 15.28 | 16.1 | 16.1 | -0.55 (-3.30%) | 2,871,939 |
14 Mar 2022 | CNY | 16.89 | 16.89 | 16.26 | 16.65 | 16.65 | -0.25 (-1.48%) | 2,318,017 |
11 Mar 2022 | CNY | 17.1 | 17.1 | 16.3 | 16.9 | 16.9 | -0.24 (-1.40%) | 2,147,047 |
10 Mar 2022 | CNY | 17.2 | 17.44 | 17.01 | 17.14 | 17.14 | -0.02 (-0.12%) | 3,073,404 |
9 Mar 2022 | CNY | 16.96 | 17.2 | 15.87 | 17.16 | 17.16 | +0.22 (+1.30%) | 3,866,847 |
8 Mar 2022 | CNY | 17.6 | 17.67 | 16.53 | 16.94 | 16.94 | -0.46 (-2.64%) | 2,691,781 |
7 Mar 2022 | CNY | 17.63 | 17.77 | 17.19 | 17.4 | 17.4 | -0.28 (-1.58%) | 2,386,191 |
4 Mar 2022 | CNY | 17.74 | 17.89 | 17.56 | 17.68 | 17.68 | -0.06 (-0.34%) | 2,251,785 |
3 Mar 2022 | CNY | 18.03 | 18.11 | 17.66 | 17.74 | 17.74 | -0.36 (-1.99%) | 2,672,690 |
2 Mar 2022 | CNY | 17.9 | 18.15 | 17.47 | 18.1 | 18.1 | +0.15 (+0.84%) | 4,789,113 |
1 Mar 2022 | CNY | 17.19 | 18.1 | 17.04 | 17.95 | 17.95 | +0.76 (+4.42%) | 8,044,840 |
28 Feb 2022 | CNY | 15.82 | 17.19 | 15.51 | 17.19 | 17.19 | +1.56 (+9.98%) | 5,892,872 |