Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 21.56 | 22.35 | 21.35 | 21.82 | 21.82 | +0.62 (+2.92%) | 7,689,689 |
24 Feb 2022 | CNY | 22.23 | 22.78 | 20.8 | 21.2 | 21.2 | -1.1 (-4.93%) | 11,524,074 |
23 Feb 2022 | CNY | 21.75 | 22.7 | 21.75 | 22.3 | 22.3 | +0.6 (+2.76%) | 6,957,918 |
22 Feb 2022 | CNY | 21.94 | 22.13 | 21.5 | 21.7 | 21.7 | -0.42 (-1.90%) | 4,867,704 |
21 Feb 2022 | CNY | 21.86 | 22.57 | 21.81 | 22.12 | 22.12 | +0.26 (+1.19%) | 5,105,500 |
18 Feb 2022 | CNY | 22.47 | 22.88 | 21.78 | 21.86 | 21.86 | -0.52 (-2.32%) | 6,030,900 |
17 Feb 2022 | CNY | 22.29 | 22.54 | 22.02 | 22.38 | 22.38 | -0.22 (-0.97%) | 5,230,300 |
16 Feb 2022 | CNY | 22.04 | 22.92 | 22 | 22.6 | 22.6 | +0.63 (+2.87%) | 7,197,700 |
15 Feb 2022 | CNY | 21.38 | 22.05 | 21.38 | 21.97 | 21.97 | +0.52 (+2.42%) | 5,166,450 |
14 Feb 2022 | CNY | 21.3 | 22.28 | 21 | 21.45 | 21.45 | +0.05 (+0.23%) | 7,387,120 |
11 Feb 2022 | CNY | 21.88 | 22.7 | 21.39 | 21.4 | 21.4 | -0.69 (-3.12%) | 6,511,700 |
10 Feb 2022 | CNY | 22.08 | 22.79 | 21.83 | 22.09 | 22.09 | +0.01 (+0.05%) | 7,039,750 |
9 Feb 2022 | CNY | 22.02 | 22.5 | 21.15 | 22.08 | 22.08 | +0.08 (+0.36%) | 8,251,800 |
8 Feb 2022 | CNY | 21.86 | 22.5 | 21.33 | 22 | 22 | +0.13 (+0.59%) | 7,547,200 |
7 Feb 2022 | CNY | 23.5 | 23.59 | 21.71 | 21.87 | 21.87 | -0.78 (-3.44%) | 7,354,700 |
28 Jan 2022 | CNY | 22.37 | 22.99 | 21.58 | 22.65 | 22.65 | +0.2 (+0.89%) | 6,866,965 |
27 Jan 2022 | CNY | 22.84 | 23.1 | 22.1 | 22.45 | 22.45 | -0.38 (-1.66%) | 6,368,463 |
26 Jan 2022 | CNY | 22.9 | 23.12 | 22.42 | 22.83 | 22.83 | -0.06 (-0.26%) | 5,563,800 |
25 Jan 2022 | CNY | 23.41 | 23.97 | 22.7 | 22.89 | 22.89 | -0.61 (-2.60%) | 7,651,037 |
24 Jan 2022 | CNY | 23.12 | 24.13 | 23.01 | 23.5 | 23.5 | +0.38 (+1.64%) | 7,294,055 |
21 Jan 2022 | CNY | 23.55 | 24.19 | 22.88 | 23.12 | 23.12 | -0.76 (-3.18%) | 11,883,700 |
20 Jan 2022 | CNY | 26 | 26.09 | 23.25 | 23.88 | 23.88 | -1.87 (-7.26%) | 21,426,393 |
19 Jan 2022 | CNY | 25.93 | 26.38 | 25.03 | 25.75 | 25.75 | -0.01 (-0.04%) | 11,406,250 |
18 Jan 2022 | CNY | 26.73 | 26.88 | 25.6 | 25.76 | 25.76 | -1.01 (-3.77%) | 14,923,050 |
17 Jan 2022 | CNY | 28 | 28.49 | 26.7 | 26.77 | 26.77 | -0.11 (-0.41%) | 22,856,675 |
14 Jan 2022 | CNY | 25.97 | 27.41 | 25.9 | 26.88 | 26.88 | +0.88 (+3.38%) | 19,902,645 |
13 Jan 2022 | CNY | 25.77 | 26.89 | 25.37 | 26 | 26 | +0.85 (+3.38%) | 27,376,145 |
12 Jan 2022 | CNY | 22.97 | 25.15 | 22.9 | 25.15 | 25.15 | +2.29 (+10.02%) | 19,617,000 |
11 Jan 2022 | CNY | 23.4 | 23.66 | 22.66 | 22.86 | 22.86 | -0.69 (-2.93%) | 11,349,850 |
10 Jan 2022 | CNY | 22.27 | 23.79 | 22.23 | 23.55 | 23.55 | +1.41 (+6.37%) | 18,740,395 |