Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 13.51 | 13.68 | 13.33 | 13.61 | 13.61 | +0.04 (+0.29%) | 2,160,400 |
25 Feb 2022 | CNY | 13.6 | 13.81 | 13.52 | 13.57 | 13.57 | +0.1 (+0.74%) | 3,561,300 |
24 Feb 2022 | CNY | 14.33 | 14.59 | 13.22 | 13.47 | 13.47 | -0.97 (-6.72%) | 7,731,913 |
23 Feb 2022 | CNY | 14.37 | 14.49 | 14.25 | 14.44 | 14.44 | +0.1 (+0.70%) | 3,999,200 |
22 Feb 2022 | CNY | 14.76 | 14.79 | 14.22 | 14.34 | 14.34 | -0.54 (-3.63%) | 6,418,200 |
21 Feb 2022 | CNY | 14.68 | 14.89 | 14.52 | 14.88 | 14.88 | +0.21 (+1.43%) | 5,483,600 |
18 Feb 2022 | CNY | 14.77 | 14.98 | 14.48 | 14.67 | 14.67 | -0.08 (-0.54%) | 5,542,443 |
17 Feb 2022 | CNY | 14.92 | 15.16 | 14.54 | 14.75 | 14.75 | -0.37 (-2.45%) | 8,630,605 |
16 Feb 2022 | CNY | 14.74 | 15.28 | 14.74 | 15.12 | 15.12 | +0.11 (+0.73%) | 10,090,013 |
15 Feb 2022 | CNY | 15.2 | 15.75 | 14.76 | 15.01 | 15.01 | -1.23 (-7.57%) | 17,275,221 |
14 Feb 2022 | CNY | 16.24 | 16.24 | 15.41 | 16.24 | 16.24 | +1.48 (+10.03%) | 22,572,652 |
11 Feb 2022 | CNY | 13.36 | 14.76 | 13.32 | 14.76 | 14.76 | +1.34 (+9.99%) | 6,540,914 |
10 Feb 2022 | CNY | 13.3 | 13.44 | 13.23 | 13.42 | 13.42 | +0.12 (+0.90%) | 714,613 |
9 Feb 2022 | CNY | 13.1 | 13.35 | 13.1 | 13.3 | 13.3 | +0.15 (+1.14%) | 660,100 |
8 Feb 2022 | CNY | 12.92 | 13.18 | 12.92 | 13.15 | 13.15 | +0.15 (+1.15%) | 750,626 |
7 Feb 2022 | CNY | 12.99 | 13.12 | 12.87 | 13 | 13 | +0.2 (+1.56%) | 681,162 |
28 Jan 2022 | CNY | 12.74 | 12.9 | 12.73 | 12.8 | 12.8 | +0.04 (+0.31%) | 853,962 |
27 Jan 2022 | CNY | 13.11 | 13.15 | 12.73 | 12.76 | 12.76 | -0.39 (-2.97%) | 1,139,426 |
26 Jan 2022 | CNY | 13.2 | 13.39 | 13.05 | 13.15 | 13.15 | -0.12 (-0.90%) | 1,183,600 |
25 Jan 2022 | CNY | 13.77 | 13.77 | 13.2 | 13.27 | 13.27 | -0.53 (-3.84%) | 2,030,112 |
24 Jan 2022 | CNY | 13.96 | 14.02 | 13.8 | 13.8 | 13.8 | -0.15 (-1.08%) | 787,900 |
21 Jan 2022 | CNY | 14.06 | 14.09 | 13.9 | 13.95 | 13.95 | -0.11 (-0.78%) | 747,796 |
20 Jan 2022 | CNY | 14.23 | 14.23 | 14 | 14.06 | 14.06 | -0.11 (-0.78%) | 1,090,186 |
19 Jan 2022 | CNY | 14.14 | 14.25 | 14.1 | 14.17 | 14.17 | +0.07 (+0.50%) | 911,983 |
18 Jan 2022 | CNY | 14.32 | 14.35 | 14.09 | 14.1 | 14.1 | -0.22 (-1.54%) | 1,330,586 |
17 Jan 2022 | CNY | 14.28 | 14.33 | 14.22 | 14.32 | 14.32 | +0.11 (+0.77%) | 901,113 |
14 Jan 2022 | CNY | 14.37 | 14.4 | 14.2 | 14.21 | 14.21 | -0.12 (-0.84%) | 1,245,457 |
13 Jan 2022 | CNY | 14.49 | 14.63 | 14.31 | 14.33 | 14.33 | -0.12 (-0.83%) | 1,434,926 |
12 Jan 2022 | CNY | 14.46 | 14.52 | 14.39 | 14.45 | 14.45 | -0.01 (-0.07%) | 963,500 |
11 Jan 2022 | CNY | 14.5 | 14.6 | 14.39 | 14.46 | 14.46 | +0.02 (+0.14%) | 1,197,800 |