Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | CNY | 26.19 | 26.6 | 24.39 | 25.55 | 25.55 | -0.51 (-1.96%) | 845,400 |
8 Mar 2022 | CNY | 26.9 | 27.14 | 26 | 26.06 | 26.06 | -0.83 (-3.09%) | 660,445 |
7 Mar 2022 | CNY | 27.53 | 27.53 | 26.84 | 26.89 | 26.89 | -0.61 (-2.22%) | 553,700 |
4 Mar 2022 | CNY | 27.41 | 27.75 | 27.33 | 27.5 | 27.5 | -0.04 (-0.15%) | 479,257 |
3 Mar 2022 | CNY | 27.68 | 27.83 | 27.4 | 27.54 | 27.54 | -0.16 (-0.58%) | 523,229 |
2 Mar 2022 | CNY | 27.6 | 27.77 | 27.3 | 27.7 | 27.7 | +0.07 (+0.25%) | 489,500 |
1 Mar 2022 | CNY | 27.32 | 27.78 | 27.27 | 27.63 | 27.63 | +0.31 (+1.13%) | 510,400 |
28 Feb 2022 | CNY | 27.32 | 27.7 | 26.95 | 27.32 | 27.32 | -0.28 (-1.01%) | 667,200 |
25 Feb 2022 | CNY | 27.62 | 27.99 | 27.45 | 27.6 | 27.6 | +0.19 (+0.69%) | 557,900 |
24 Feb 2022 | CNY | 28.04 | 28.32 | 27.11 | 27.41 | 27.41 | -1.01 (-3.55%) | 1,235,100 |
23 Feb 2022 | CNY | 27.63 | 28.53 | 27.21 | 28.42 | 28.42 | +1.21 (+4.45%) | 1,461,300 |
22 Feb 2022 | CNY | 27.3 | 27.43 | 27.01 | 27.21 | 27.21 | -0.31 (-1.13%) | 501,029 |
21 Feb 2022 | CNY | 27.12 | 27.57 | 26.94 | 27.52 | 27.52 | +0.4 (+1.47%) | 446,300 |
18 Feb 2022 | CNY | 27.02 | 27.24 | 26.8 | 27.12 | 27.12 | +0.06 (+0.22%) | 419,800 |
17 Feb 2022 | CNY | 27.54 | 27.67 | 27.01 | 27.06 | 27.06 | -0.48 (-1.74%) | 682,000 |
16 Feb 2022 | CNY | 27.2 | 27.54 | 27.2 | 27.54 | 27.54 | +0.38 (+1.40%) | 625,900 |
15 Feb 2022 | CNY | 27.1 | 27.3 | 26.85 | 27.16 | 27.16 | +0.08 (+0.30%) | 530,200 |
14 Feb 2022 | CNY | 26.89 | 27.37 | 26.19 | 27.08 | 27.08 | +0.15 (+0.56%) | 480,200 |
11 Feb 2022 | CNY | 27.85 | 27.85 | 26.92 | 26.93 | 26.93 | -1.04 (-3.72%) | 1,042,464 |
10 Feb 2022 | CNY | 28.41 | 28.53 | 27.71 | 27.97 | 27.97 | -0.31 (-1.10%) | 778,400 |
9 Feb 2022 | CNY | 27.88 | 28.28 | 27.8 | 28.28 | 28.28 | +0.4 (+1.43%) | 742,200 |
8 Feb 2022 | CNY | 27.76 | 28.05 | 27.41 | 27.88 | 27.88 | +0.14 (+0.50%) | 754,800 |
7 Feb 2022 | CNY | 28.16 | 28.4 | 27.58 | 27.74 | 27.74 | +0.13 (+0.47%) | 593,800 |
28 Jan 2022 | CNY | 27.6 | 27.97 | 27.1 | 27.61 | 27.61 | +0.35 (+1.28%) | 519,000 |
27 Jan 2022 | CNY | 28.45 | 28.6 | 27.26 | 27.26 | 27.26 | -1.08 (-3.81%) | 654,700 |
26 Jan 2022 | CNY | 29.12 | 29.32 | 28.23 | 28.34 | 28.34 | -0.35 (-1.22%) | 385,300 |
25 Jan 2022 | CNY | 29.78 | 30.12 | 28.69 | 28.69 | 28.69 | -1.13 (-3.79%) | 719,300 |
24 Jan 2022 | CNY | 29.98 | 30.26 | 29.36 | 29.82 | 29.82 | -0.18 (-0.60%) | 859,280 |
21 Jan 2022 | CNY | 29.7 | 30.21 | 29.42 | 30 | 30 | +0.11 (+0.37%) | 931,000 |
20 Jan 2022 | CNY | 31.4 | 31.4 | 29.85 | 29.89 | 29.89 | -1.51 (-4.81%) | 1,729,600 |