Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 17.12 | 17.55 | 16.85 | 17.27 | 17.27 | 0.0 (0.0%) | 5,586,880 |
11 Apr 2022 | CNY | 18.26 | 18.27 | 17.07 | 17.27 | 17.27 | -1 (-5.47%) | 8,903,608 |
8 Apr 2022 | CNY | 19.3 | 19.45 | 18.14 | 18.27 | 18.27 | -1.03 (-5.34%) | 5,040,369 |
7 Apr 2022 | CNY | 19.51 | 19.51 | 19.21 | 19.3 | 19.3 | -0.08 (-0.41%) | 2,718,640 |
6 Apr 2022 | CNY | 19.32 | 19.78 | 19.15 | 19.38 | 19.38 | 0.0 (0.0%) | 3,214,898 |
1 Apr 2022 | CNY | 19.15 | 19.44 | 18.98 | 19.38 | 19.38 | +0.07 (+0.36%) | 4,094,371 |
31 Mar 2022 | CNY | 19.7 | 19.78 | 19 | 19.31 | 19.31 | -0.49 (-2.47%) | 9,572,271 |
30 Mar 2022 | CNY | 21.44 | 21.55 | 19.06 | 19.8 | 19.8 | -0.48 (-2.37%) | 12,819,613 |
29 Mar 2022 | CNY | 20.36 | 20.69 | 19.8 | 20.28 | 20.28 | -0.06 (-0.29%) | 5,208,618 |
28 Mar 2022 | CNY | 20.3 | 20.74 | 20.05 | 20.34 | 20.34 | -0.12 (-0.59%) | 3,117,390 |
25 Mar 2022 | CNY | 21.03 | 21.16 | 20.2 | 20.46 | 20.46 | -0.58 (-2.76%) | 4,608,311 |
24 Mar 2022 | CNY | 20.65 | 21.2 | 20.3 | 21.04 | 21.04 | +0.24 (+1.15%) | 3,120,977 |
23 Mar 2022 | CNY | 20.57 | 21.3 | 20.3 | 20.8 | 20.8 | +0.23 (+1.12%) | 3,513,580 |
22 Mar 2022 | CNY | 20.52 | 20.98 | 20.2 | 20.57 | 20.57 | +0.12 (+0.59%) | 2,654,730 |
21 Mar 2022 | CNY | 20.68 | 21.53 | 20.02 | 20.45 | 20.45 | -0.23 (-1.11%) | 5,037,707 |
18 Mar 2022 | CNY | 20.5 | 20.88 | 20.3 | 20.68 | 20.68 | +0.02 (+0.10%) | 2,400,010 |
17 Mar 2022 | CNY | 20.3 | 20.75 | 20.1 | 20.66 | 20.66 | +0.68 (+3.40%) | 4,951,681 |
16 Mar 2022 | CNY | 19.85 | 20.15 | 18.83 | 19.98 | 19.98 | +0.31 (+1.58%) | 3,623,731 |
15 Mar 2022 | CNY | 20.73 | 20.73 | 19.59 | 19.67 | 19.67 | -0.93 (-4.51%) | 4,262,800 |
14 Mar 2022 | CNY | 21.49 | 21.57 | 20.6 | 20.6 | 20.6 | -0.6 (-2.83%) | 2,896,960 |
11 Mar 2022 | CNY | 20.68 | 21.35 | 20.31 | 21.2 | 21.2 | +0.35 (+1.68%) | 3,408,850 |
10 Mar 2022 | CNY | 20.5 | 21.16 | 20.13 | 20.85 | 20.85 | +0.88 (+4.41%) | 4,880,822 |
9 Mar 2022 | CNY | 19.6 | 20.2 | 19.01 | 19.97 | 19.97 | +0.37 (+1.89%) | 3,357,289 |
8 Mar 2022 | CNY | 20.54 | 20.63 | 19.58 | 19.6 | 19.6 | -0.94 (-4.58%) | 3,179,873 |
7 Mar 2022 | CNY | 21 | 21.18 | 20.4 | 20.54 | 20.54 | -0.58 (-2.75%) | 2,726,450 |
4 Mar 2022 | CNY | 20.72 | 22.08 | 20.62 | 21.12 | 21.12 | +0.4 (+1.93%) | 4,310,950 |
3 Mar 2022 | CNY | 21 | 21.16 | 20.63 | 20.72 | 20.72 | -0.19 (-0.91%) | 2,039,130 |
2 Mar 2022 | CNY | 21 | 21.12 | 20.41 | 20.91 | 20.91 | -0.26 (-1.23%) | 3,449,799 |
1 Mar 2022 | CNY | 21.82 | 21.82 | 20.96 | 21.17 | 21.17 | -0.43 (-1.99%) | 3,347,050 |
28 Feb 2022 | CNY | 21.78 | 22.27 | 21.34 | 21.6 | 21.6 | -0.18 (-0.83%) | 4,505,997 |