Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 25.93 | 26.35 | 25.51 | 25.87 | 25.87 | +0.03 (+0.12%) | 1,305,700 |
12 Apr 2022 | CNY | 25.11 | 25.95 | 25.09 | 25.84 | 25.84 | +0.34 (+1.33%) | 1,165,772 |
11 Apr 2022 | CNY | 26.5 | 26.5 | 25 | 25.5 | 25.5 | -0.75 (-2.86%) | 966,900 |
8 Apr 2022 | CNY | 26.88 | 26.98 | 26.1 | 26.25 | 26.25 | -0.64 (-2.38%) | 1,053,800 |
7 Apr 2022 | CNY | 26.5 | 27.2 | 26.33 | 26.89 | 26.89 | +0.09 (+0.34%) | 971,300 |
6 Apr 2022 | CNY | 27.7 | 27.71 | 26.75 | 26.8 | 26.8 | -0.77 (-2.79%) | 1,385,000 |
1 Apr 2022 | CNY | 26.92 | 27.62 | 26.69 | 27.57 | 27.57 | +0.62 (+2.30%) | 1,791,100 |
31 Mar 2022 | CNY | 27.9 | 28.9 | 26.54 | 26.95 | 26.95 | -0.47 (-1.71%) | 3,741,933 |
30 Mar 2022 | CNY | 24.93 | 27.42 | 24.93 | 27.42 | 27.42 | +2.49 (+9.99%) | 1,717,700 |
29 Mar 2022 | CNY | 24.93 | 25.22 | 24.61 | 24.93 | 24.93 | 0.0 (0.0%) | 1,388,600 |
28 Mar 2022 | CNY | 25.2 | 25.63 | 24.81 | 24.93 | 24.93 | -0.73 (-2.84%) | 1,235,689 |
25 Mar 2022 | CNY | 25.55 | 26.2 | 24.9 | 25.66 | 25.66 | -0.04 (-0.16%) | 1,355,133 |
24 Mar 2022 | CNY | 25.9 | 26.18 | 25.2 | 25.7 | 25.7 | -0.53 (-2.02%) | 1,351,533 |
23 Mar 2022 | CNY | 26.31 | 26.69 | 26 | 26.23 | 26.23 | -0.07 (-0.27%) | 1,174,000 |
22 Mar 2022 | CNY | 26.43 | 27.25 | 26.23 | 26.3 | 26.3 | -0.35 (-1.31%) | 1,453,000 |
21 Mar 2022 | CNY | 26.99 | 27.85 | 26.32 | 26.65 | 26.65 | -0.27 (-1.00%) | 1,593,533 |
18 Mar 2022 | CNY | 26.6 | 27.17 | 26.1 | 26.92 | 26.92 | +0.79 (+3.02%) | 1,495,283 |
17 Mar 2022 | CNY | 27 | 27.8 | 26.03 | 26.13 | 26.13 | -0.95 (-3.51%) | 2,159,083 |
16 Mar 2022 | CNY | 26.8 | 27.67 | 25.77 | 27.08 | 27.08 | +0.4 (+1.50%) | 2,553,700 |
15 Mar 2022 | CNY | 28.1 | 28.46 | 26.66 | 26.68 | 26.68 | -1.56 (-5.52%) | 2,923,500 |
14 Mar 2022 | CNY | 27.79 | 29.26 | 26.96 | 28.24 | 28.24 | +0.8 (+2.92%) | 3,113,400 |
11 Mar 2022 | CNY | 26.84 | 28.26 | 26.31 | 27.44 | 27.44 | -0.08 (-0.29%) | 2,111,700 |
10 Mar 2022 | CNY | 26.79 | 27.58 | 26.59 | 27.52 | 27.52 | +1.12 (+4.24%) | 2,249,600 |
9 Mar 2022 | CNY | 26.41 | 26.72 | 25.61 | 26.4 | 26.4 | -0.09 (-0.34%) | 2,110,800 |
8 Mar 2022 | CNY | 27.37 | 27.38 | 26.15 | 26.49 | 26.49 | -0.83 (-3.04%) | 2,145,600 |
7 Mar 2022 | CNY | 27.27 | 27.94 | 26.93 | 27.32 | 27.32 | -0.08 (-0.29%) | 1,401,100 |
4 Mar 2022 | CNY | 27.39 | 28 | 27.13 | 27.4 | 27.4 | -0.1 (-0.36%) | 1,676,400 |
3 Mar 2022 | CNY | 27.38 | 27.68 | 26.93 | 27.5 | 27.5 | +0.12 (+0.44%) | 1,529,100 |
2 Mar 2022 | CNY | 27.59 | 27.66 | 26.74 | 27.38 | 27.38 | +0.08 (+0.29%) | 2,324,500 |
1 Mar 2022 | CNY | 27.74 | 28.2 | 26.66 | 27.3 | 27.3 | -0.14 (-0.51%) | 3,074,600 |