Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 25.04 | 25.04 | 23.29 | 23.64 | 23.64 | -1.44 (-5.74%) | 6,812,067 |
12 Apr 2022 | CNY | 25.91 | 25.94 | 24.81 | 25.08 | 25.08 | -0.63 (-2.45%) | 4,680,604 |
11 Apr 2022 | CNY | 25.55 | 25.97 | 25.3 | 25.71 | 25.71 | -0.01 (-0.04%) | 3,582,862 |
8 Apr 2022 | CNY | 27.42 | 27.69 | 25 | 25.72 | 25.72 | -1.98 (-7.15%) | 6,692,630 |
7 Apr 2022 | CNY | 27.63 | 27.85 | 26.82 | 27.7 | 27.7 | +0.02 (+0.07%) | 2,631,528 |
6 Apr 2022 | CNY | 27.33 | 28.23 | 27 | 27.68 | 27.68 | +0.2 (+0.73%) | 2,437,951 |
1 Apr 2022 | CNY | 27.65 | 27.79 | 26.97 | 27.48 | 27.48 | -0.15 (-0.54%) | 3,543,376 |
31 Mar 2022 | CNY | 29.82 | 29.9 | 27.07 | 27.63 | 27.63 | -2.19 (-7.34%) | 6,766,844 |
30 Mar 2022 | CNY | 28.71 | 30.09 | 28.28 | 29.82 | 29.82 | +0.93 (+3.22%) | 5,171,312 |
29 Mar 2022 | CNY | 28.71 | 29.6 | 28.71 | 28.89 | 28.89 | +0.03 (+0.10%) | 2,288,754 |
28 Mar 2022 | CNY | 29.32 | 29.52 | 28.12 | 28.86 | 28.86 | -0.4 (-1.37%) | 3,357,300 |
25 Mar 2022 | CNY | 29.65 | 30.46 | 29.15 | 29.26 | 29.26 | -0.44 (-1.48%) | 4,669,105 |
24 Mar 2022 | CNY | 29.6 | 29.92 | 29.01 | 29.7 | 29.7 | -0.16 (-0.54%) | 2,765,689 |
23 Mar 2022 | CNY | 28.8 | 30 | 28.62 | 29.86 | 29.86 | +0.96 (+3.32%) | 3,792,928 |
22 Mar 2022 | CNY | 28.28 | 29.13 | 27.93 | 28.9 | 28.9 | +0.62 (+2.19%) | 2,650,066 |
21 Mar 2022 | CNY | 28.08 | 28.75 | 27.9 | 28.28 | 28.28 | +0.03 (+0.11%) | 1,958,100 |
18 Mar 2022 | CNY | 28.54 | 28.7 | 28.03 | 28.25 | 28.25 | -0.35 (-1.22%) | 1,628,000 |
17 Mar 2022 | CNY | 27.69 | 29.5 | 27.51 | 28.6 | 28.6 | +0.8 (+2.88%) | 4,859,200 |
16 Mar 2022 | CNY | 26.69 | 27.8 | 25.62 | 27.8 | 27.8 | +1.5 (+5.70%) | 4,168,700 |
15 Mar 2022 | CNY | 27.09 | 27.8 | 26.29 | 26.3 | 26.3 | -0.97 (-3.56%) | 5,050,200 |
14 Mar 2022 | CNY | 27.41 | 28.3 | 26.83 | 27.27 | 27.27 | -0.43 (-1.55%) | 4,171,800 |
11 Mar 2022 | CNY | 27 | 28.2 | 26.53 | 27.7 | 27.7 | +0.28 (+1.02%) | 2,832,728 |
10 Mar 2022 | CNY | 27.64 | 27.88 | 26.8 | 27.42 | 27.42 | +0.22 (+0.81%) | 3,746,449 |
9 Mar 2022 | CNY | 27.27 | 27.49 | 25.67 | 27.2 | 27.2 | -0.29 (-1.05%) | 6,073,100 |
8 Mar 2022 | CNY | 28.76 | 28.97 | 27.36 | 27.49 | 27.49 | -1.36 (-4.71%) | 5,319,423 |
7 Mar 2022 | CNY | 29.25 | 30.14 | 28.69 | 28.85 | 28.85 | -0.77 (-2.60%) | 3,333,300 |
4 Mar 2022 | CNY | 28.99 | 29.81 | 28.76 | 29.62 | 29.62 | +0.18 (+0.61%) | 2,790,600 |
3 Mar 2022 | CNY | 29.5 | 30.55 | 29.18 | 29.44 | 29.44 | -0.23 (-0.78%) | 3,899,770 |
2 Mar 2022 | CNY | 29.25 | 30.39 | 28.87 | 29.67 | 29.67 | 0.0 (0.0%) | 4,852,177 |
1 Mar 2022 | CNY | 28.8 | 30.02 | 28.33 | 29.67 | 29.67 | +0.88 (+3.06%) | 7,832,607 |