Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 31.6 | 31.6 | 30.53 | 31.06 | 31.06 | -0.41 (-1.30%) | 2,490,737 |
25 Feb 2022 | CNY | 31.5 | 31.75 | 30.81 | 31.47 | 31.47 | +0.47 (+1.52%) | 2,473,709 |
24 Feb 2022 | CNY | 31.38 | 31.42 | 30.51 | 31 | 31 | -0.58 (-1.84%) | 3,340,240 |
23 Feb 2022 | CNY | 31.47 | 31.93 | 31.16 | 31.58 | 31.58 | 0.0 (0.0%) | 4,489,568 |
22 Feb 2022 | CNY | 31.13 | 32.19 | 30.91 | 31.58 | 31.58 | +0.13 (+0.41%) | 2,125,722 |
21 Feb 2022 | CNY | 31.66 | 32.4 | 31.4 | 31.45 | 31.45 | -0.38 (-1.19%) | 2,499,720 |
18 Feb 2022 | CNY | 30.98 | 32.5 | 30.7 | 31.83 | 31.83 | +0.85 (+2.74%) | 4,108,017 |
17 Feb 2022 | CNY | 30.39 | 31.24 | 29.95 | 30.98 | 30.98 | +0.38 (+1.24%) | 5,907,492 |
16 Feb 2022 | CNY | 32.43 | 32.48 | 30.01 | 30.6 | 30.6 | -1.66 (-5.15%) | 8,169,908 |
15 Feb 2022 | CNY | 31.94 | 32.7 | 31.47 | 32.26 | 32.26 | +0.15 (+0.47%) | 4,554,041 |
14 Feb 2022 | CNY | 32.2 | 33.4 | 31.4 | 32.11 | 32.11 | +0.28 (+0.88%) | 4,118,094 |
11 Feb 2022 | CNY | 34.06 | 34.07 | 31.74 | 31.83 | 31.83 | -2.36 (-6.90%) | 4,469,084 |
10 Feb 2022 | CNY | 33.85 | 35.37 | 33.52 | 34.19 | 34.19 | +0.44 (+1.30%) | 3,375,237 |
9 Feb 2022 | CNY | 33.24 | 33.9 | 32.26 | 33.75 | 33.75 | +0.69 (+2.09%) | 3,956,156 |
8 Feb 2022 | CNY | 34.3 | 34.35 | 31.78 | 33.06 | 33.06 | -1.26 (-3.67%) | 5,886,411 |
7 Feb 2022 | CNY | 34 | 34.77 | 32.97 | 34.32 | 34.32 | +0.51 (+1.51%) | 4,108,212 |
28 Jan 2022 | CNY | 34.01 | 34.65 | 32.9 | 33.81 | 33.81 | -0.62 (-1.80%) | 4,464,561 |
27 Jan 2022 | CNY | 35.24 | 35.56 | 34.25 | 34.43 | 34.43 | -0.81 (-2.30%) | 4,544,552 |
26 Jan 2022 | CNY | 33.88 | 35.63 | 33.01 | 35.24 | 35.24 | +1.53 (+4.54%) | 7,250,630 |
25 Jan 2022 | CNY | 33.94 | 34.78 | 33.65 | 33.71 | 33.71 | -0.29 (-0.85%) | 4,464,031 |
24 Jan 2022 | CNY | 32.76 | 34.08 | 32.5 | 34 | 34 | +1 (+3.03%) | 4,590,996 |
21 Jan 2022 | CNY | 32.96 | 33.39 | 32.03 | 33 | 33 | -0.5 (-1.49%) | 5,025,982 |
20 Jan 2022 | CNY | 33.98 | 34.05 | 33.17 | 33.5 | 33.5 | +0.07 (+0.21%) | 5,361,178 |
19 Jan 2022 | CNY | 33.55 | 33.72 | 32.73 | 33.43 | 33.43 | +0.33 (+1.00%) | 5,304,875 |
18 Jan 2022 | CNY | 33.38 | 33.74 | 32.5 | 33.1 | 33.1 | -0.28 (-0.84%) | 4,094,843 |
17 Jan 2022 | CNY | 32.79 | 33.8 | 32.25 | 33.38 | 33.38 | +0.64 (+1.95%) | 7,295,154 |
14 Jan 2022 | CNY | 31.96 | 32.86 | 31.7 | 32.74 | 32.74 | +0.44 (+1.36%) | 5,166,510 |
13 Jan 2022 | CNY | 32.98 | 33.29 | 32.24 | 32.3 | 32.3 | -0.65 (-1.97%) | 2,344,128 |
12 Jan 2022 | CNY | 32.78 | 33.49 | 32.62 | 32.95 | 32.95 | +0.45 (+1.38%) | 5,274,808 |
11 Jan 2022 | CNY | 32.54 | 33.23 | 32.12 | 32.5 | 32.5 | -0.35 (-1.07%) | 3,862,146 |