Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 13.89 | 13.94 | 13.35 | 13.94 | 13.94 | -0.32 (-2.24%) | 2,549,957 |
11 Apr 2022 | CNY | 14.35 | 14.79 | 14.15 | 14.26 | 14.26 | -0.17 (-1.18%) | 2,858,952 |
8 Apr 2022 | CNY | 14.02 | 14.44 | 13.82 | 14.43 | 14.43 | +0.38 (+2.70%) | 3,045,145 |
7 Apr 2022 | CNY | 14.15 | 14.19 | 13.72 | 14.05 | 14.05 | -0.09 (-0.64%) | 1,359,610 |
6 Apr 2022 | CNY | 13.94 | 14.22 | 13.89 | 14.14 | 14.14 | +0.24 (+1.73%) | 1,518,900 |
1 Apr 2022 | CNY | 13.87 | 13.94 | 13.65 | 13.9 | 13.9 | -0.04 (-0.29%) | 1,162,965 |
31 Mar 2022 | CNY | 13.8 | 14.08 | 13.76 | 13.94 | 13.94 | +0.13 (+0.94%) | 1,401,500 |
30 Mar 2022 | CNY | 13.69 | 13.9 | 13.68 | 13.81 | 13.81 | +0.15 (+1.10%) | 1,085,100 |
29 Mar 2022 | CNY | 13.95 | 14.05 | 13.64 | 13.66 | 13.66 | -0.28 (-2.01%) | 1,157,500 |
28 Mar 2022 | CNY | 13.85 | 13.97 | 13.62 | 13.94 | 13.94 | -0.04 (-0.29%) | 1,063,400 |
25 Mar 2022 | CNY | 14.01 | 14.19 | 13.98 | 13.98 | 13.98 | -0.08 (-0.57%) | 1,266,810 |
24 Mar 2022 | CNY | 14.16 | 14.21 | 13.96 | 14.06 | 14.06 | -0.14 (-0.99%) | 1,309,900 |
23 Mar 2022 | CNY | 14.44 | 14.55 | 14.15 | 14.2 | 14.2 | -0.27 (-1.87%) | 2,011,300 |
22 Mar 2022 | CNY | 14.79 | 14.79 | 14.38 | 14.47 | 14.47 | -0.51 (-3.40%) | 3,778,912 |
21 Mar 2022 | CNY | 14.53 | 15.38 | 14.13 | 14.98 | 14.98 | +0.66 (+4.61%) | 6,357,155 |
18 Mar 2022 | CNY | 13.7 | 14.6 | 13.51 | 14.32 | 14.32 | +0.32 (+2.29%) | 4,061,936 |
17 Mar 2022 | CNY | 13.63 | 14.19 | 13.63 | 14 | 14 | +0.17 (+1.23%) | 2,547,945 |
16 Mar 2022 | CNY | 13.39 | 13.84 | 13.22 | 13.83 | 13.83 | +0.48 (+3.60%) | 2,900,610 |
15 Mar 2022 | CNY | 13.62 | 14.26 | 13.22 | 13.35 | 13.35 | -0.27 (-1.98%) | 3,044,597 |
14 Mar 2022 | CNY | 13.82 | 13.99 | 13.59 | 13.62 | 13.62 | -0.35 (-2.51%) | 1,327,267 |
11 Mar 2022 | CNY | 13.97 | 14.08 | 13.57 | 13.97 | 13.97 | -0.19 (-1.34%) | 2,137,477 |
10 Mar 2022 | CNY | 14.22 | 14.4 | 14.02 | 14.16 | 14.16 | +0.11 (+0.78%) | 1,875,279 |
9 Mar 2022 | CNY | 14.22 | 14.42 | 13.14 | 14.05 | 14.05 | -0.35 (-2.43%) | 3,167,279 |
8 Mar 2022 | CNY | 14.29 | 14.62 | 13.83 | 14.4 | 14.4 | +0.11 (+0.77%) | 2,827,900 |
7 Mar 2022 | CNY | 14.43 | 14.54 | 14.22 | 14.29 | 14.29 | -0.01 (-0.07%) | 1,657,710 |
4 Mar 2022 | CNY | 14.8 | 14.8 | 14.23 | 14.3 | 14.3 | -0.59 (-3.96%) | 3,156,770 |
3 Mar 2022 | CNY | 14.8 | 15.11 | 14.74 | 14.89 | 14.89 | -0.19 (-1.26%) | 2,670,180 |
2 Mar 2022 | CNY | 14.71 | 15.15 | 14.68 | 15.08 | 15.08 | +0.21 (+1.41%) | 2,631,480 |
1 Mar 2022 | CNY | 14.94 | 14.96 | 14.71 | 14.87 | 14.87 | +0.06 (+0.41%) | 2,283,817 |
28 Feb 2022 | CNY | 15.18 | 15.18 | 14.53 | 14.81 | 14.81 | -0.42 (-2.76%) | 3,724,826 |