Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 16.88 | 16.88 | 16.18 | 16.51 | 16.51 | -0.24 (-1.43%) | 500,100 |
25 Feb 2022 | CNY | 16.67 | 17.15 | 16.59 | 16.75 | 16.75 | +0.1 (+0.60%) | 610,742 |
24 Feb 2022 | CNY | 17.28 | 17.33 | 16.42 | 16.65 | 16.65 | -0.63 (-3.65%) | 855,318 |
23 Feb 2022 | CNY | 16.93 | 17.55 | 16.93 | 17.28 | 17.28 | +0.4 (+2.37%) | 823,470 |
22 Feb 2022 | CNY | 17.28 | 17.3 | 16.71 | 16.88 | 16.88 | -0.4 (-2.31%) | 561,114 |
21 Feb 2022 | CNY | 17.09 | 17.33 | 17.02 | 17.28 | 17.28 | +0.19 (+1.11%) | 456,056 |
18 Feb 2022 | CNY | 17.05 | 17.16 | 16.91 | 17.09 | 17.09 | -0.15 (-0.87%) | 336,231 |
17 Feb 2022 | CNY | 17.49 | 17.61 | 17.11 | 17.24 | 17.24 | -0.05 (-0.29%) | 389,398 |
16 Feb 2022 | CNY | 17.22 | 17.43 | 17 | 17.29 | 17.29 | +0.14 (+0.82%) | 320,610 |
15 Feb 2022 | CNY | 17.07 | 17.35 | 16.91 | 17.15 | 17.15 | -0.09 (-0.52%) | 336,900 |
14 Feb 2022 | CNY | 17.02 | 17.44 | 16.88 | 17.24 | 17.24 | +0.34 (+2.01%) | 396,643 |
11 Feb 2022 | CNY | 17.47 | 17.47 | 16.9 | 16.9 | 16.9 | -0.53 (-3.04%) | 459,439 |
10 Feb 2022 | CNY | 17.63 | 17.69 | 17.3 | 17.43 | 17.43 | -0.14 (-0.80%) | 545,955 |
9 Feb 2022 | CNY | 17.98 | 17.98 | 17.38 | 17.57 | 17.57 | -0.24 (-1.35%) | 857,900 |
8 Feb 2022 | CNY | 17.37 | 17.89 | 16.99 | 17.81 | 17.81 | +0.74 (+4.34%) | 834,021 |
7 Feb 2022 | CNY | 16.88 | 17.6 | 16.61 | 17.07 | 17.07 | +0.2 (+1.19%) | 585,253 |
28 Jan 2022 | CNY | 16.58 | 17.15 | 16.58 | 16.87 | 16.87 | +0.27 (+1.63%) | 571,100 |
27 Jan 2022 | CNY | 17.36 | 17.48 | 16.55 | 16.6 | 16.6 | -0.72 (-4.16%) | 639,600 |
26 Jan 2022 | CNY | 17.14 | 17.6 | 17.14 | 17.32 | 17.32 | +0.21 (+1.23%) | 385,584 |
25 Jan 2022 | CNY | 17.95 | 17.95 | 17.1 | 17.11 | 17.11 | -0.51 (-2.89%) | 566,730 |
24 Jan 2022 | CNY | 18.34 | 18.34 | 17.48 | 17.62 | 17.62 | -0.36 (-2.00%) | 629,310 |
21 Jan 2022 | CNY | 18.03 | 18.5 | 17.92 | 17.98 | 17.98 | -0.24 (-1.32%) | 634,457 |
20 Jan 2022 | CNY | 19.01 | 19.2 | 17.95 | 18.22 | 18.22 | -0.92 (-4.81%) | 1,220,600 |
19 Jan 2022 | CNY | 18.94 | 19.27 | 18.6 | 19.14 | 19.14 | +0.32 (+1.70%) | 711,234 |
18 Jan 2022 | CNY | 19.69 | 20 | 18.75 | 18.82 | 18.82 | -0.87 (-4.42%) | 1,326,000 |
17 Jan 2022 | CNY | 20.08 | 20.1 | 19.11 | 19.69 | 19.69 | -0.39 (-1.94%) | 968,000 |
14 Jan 2022 | CNY | 20.41 | 21 | 19.95 | 20.08 | 20.08 | -0.28 (-1.38%) | 1,184,974 |
13 Jan 2022 | CNY | 20.8 | 21 | 20.36 | 20.36 | 20.36 | -0.44 (-2.12%) | 1,028,500 |
12 Jan 2022 | CNY | 20.04 | 20.8 | 19.81 | 20.8 | 20.8 | +0.89 (+4.47%) | 1,653,579 |
11 Jan 2022 | CNY | 20.04 | 20.26 | 19.71 | 19.91 | 19.91 | -0.13 (-0.65%) | 656,200 |