Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 29.47 | 29.48 | 28.59 | 28.73 | 28.73 | -0.36 (-1.24%) | 576,635 |
12 Apr 2022 | CNY | 29 | 29.31 | 28.25 | 29.09 | 29.09 | +0.31 (+1.08%) | 1,272,704 |
11 Apr 2022 | CNY | 30 | 30.35 | 28.77 | 28.78 | 28.78 | -1.02 (-3.42%) | 1,640,600 |
8 Apr 2022 | CNY | 29.51 | 30.29 | 29.48 | 29.8 | 29.8 | +0.27 (+0.91%) | 1,243,904 |
7 Apr 2022 | CNY | 30.28 | 30.28 | 29.51 | 29.53 | 29.53 | -0.76 (-2.51%) | 1,482,543 |
6 Apr 2022 | CNY | 30.88 | 30.88 | 29.74 | 30.29 | 30.29 | -0.42 (-1.37%) | 1,572,797 |
1 Apr 2022 | CNY | 30.99 | 31.16 | 30.61 | 30.71 | 30.71 | -0.34 (-1.10%) | 949,597 |
31 Mar 2022 | CNY | 31 | 31.48 | 30.27 | 31.05 | 31.05 | -0.03 (-0.10%) | 1,634,704 |
30 Mar 2022 | CNY | 31.01 | 31.18 | 30.66 | 31.08 | 31.08 | +0.23 (+0.75%) | 1,026,400 |
29 Mar 2022 | CNY | 30.89 | 31.34 | 30.53 | 30.85 | 30.85 | -0.04 (-0.13%) | 1,133,800 |
28 Mar 2022 | CNY | 31.89 | 31.89 | 30.25 | 30.89 | 30.89 | -1.01 (-3.17%) | 1,433,546 |
25 Mar 2022 | CNY | 32.15 | 32.5 | 31.79 | 31.9 | 31.9 | -0.12 (-0.37%) | 1,265,546 |
24 Mar 2022 | CNY | 32.1 | 32.32 | 31.75 | 32.02 | 32.02 | +0.01 (+0.03%) | 901,700 |
23 Mar 2022 | CNY | 32.26 | 32.26 | 31.8 | 32.01 | 32.01 | +0.13 (+0.41%) | 851,846 |
22 Mar 2022 | CNY | 32.05 | 32.34 | 31.5 | 31.88 | 31.88 | -0.21 (-0.65%) | 1,194,700 |
21 Mar 2022 | CNY | 32 | 32.68 | 31.2 | 32.09 | 32.09 | +0.11 (+0.34%) | 1,794,200 |
18 Mar 2022 | CNY | 30.5 | 32.33 | 30.5 | 31.98 | 31.98 | +1.22 (+3.97%) | 2,484,779 |
17 Mar 2022 | CNY | 31.29 | 31.96 | 30.73 | 30.76 | 30.76 | -0.15 (-0.49%) | 2,323,100 |
16 Mar 2022 | CNY | 30.8 | 31.33 | 28.94 | 30.91 | 30.91 | +0.45 (+1.48%) | 3,033,207 |
15 Mar 2022 | CNY | 31.52 | 31.83 | 30.3 | 30.46 | 30.46 | -1.44 (-4.51%) | 2,209,300 |
14 Mar 2022 | CNY | 33.28 | 33.47 | 31.83 | 31.9 | 31.9 | -1.98 (-5.84%) | 3,386,300 |
11 Mar 2022 | CNY | 32.98 | 34 | 31.2 | 33.88 | 33.88 | -0.07 (-0.21%) | 5,425,576 |
10 Mar 2022 | CNY | 34.79 | 34.8 | 33.78 | 33.95 | 33.95 | -0.17 (-0.50%) | 2,811,900 |
9 Mar 2022 | CNY | 35.49 | 35.6 | 32 | 34.12 | 34.12 | -1.18 (-3.34%) | 4,373,124 |
8 Mar 2022 | CNY | 36.27 | 36.8 | 34.88 | 35.3 | 35.3 | -0.8 (-2.22%) | 4,681,800 |
7 Mar 2022 | CNY | 36.09 | 37.26 | 35.85 | 36.1 | 36.1 | +0.41 (+1.15%) | 5,835,900 |
4 Mar 2022 | CNY | 35.88 | 36.8 | 35.47 | 35.69 | 35.69 | -0.27 (-0.75%) | 4,472,800 |
3 Mar 2022 | CNY | 36.59 | 36.9 | 35.6 | 35.96 | 35.96 | -0.62 (-1.69%) | 6,567,854 |
2 Mar 2022 | CNY | 34.78 | 37.32 | 34.21 | 36.58 | 36.58 | +2.29 (+6.68%) | 9,301,443 |
1 Mar 2022 | CNY | 34.15 | 34.78 | 33.65 | 34.29 | 34.29 | +0.15 (+0.44%) | 2,645,611 |