Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 23.9 | 23.9 | 23.3 | 23.37 | 23.37 | -0.73 (-3.03%) | 199,672 |
12 Apr 2022 | CNY | 23.75 | 24.2 | 23.03 | 24.1 | 24.1 | +0.7 (+2.99%) | 372,212 |
11 Apr 2022 | CNY | 23.64 | 23.87 | 23.09 | 23.4 | 23.4 | -0.37 (-1.56%) | 401,580 |
8 Apr 2022 | CNY | 24.22 | 24.67 | 23.45 | 23.77 | 23.77 | -0.65 (-2.66%) | 440,942 |
7 Apr 2022 | CNY | 25.05 | 25.17 | 24.42 | 24.42 | 24.42 | -0.91 (-3.59%) | 405,166 |
6 Apr 2022 | CNY | 25.13 | 25.5 | 24.83 | 25.33 | 25.33 | +0.21 (+0.84%) | 282,183 |
1 Apr 2022 | CNY | 25.19 | 25.35 | 24.85 | 25.12 | 25.12 | -0.08 (-0.32%) | 262,104 |
31 Mar 2022 | CNY | 25.3 | 25.64 | 25.2 | 25.2 | 25.2 | -0.23 (-0.90%) | 255,244 |
30 Mar 2022 | CNY | 25.12 | 25.61 | 25.12 | 25.43 | 25.43 | +0.18 (+0.71%) | 281,751 |
29 Mar 2022 | CNY | 25.55 | 25.86 | 25.14 | 25.25 | 25.25 | -0.1 (-0.39%) | 242,215 |
28 Mar 2022 | CNY | 25.4 | 25.71 | 25.12 | 25.35 | 25.35 | -0.29 (-1.13%) | 287,631 |
25 Mar 2022 | CNY | 25.45 | 26.16 | 25.29 | 25.64 | 25.64 | +0.47 (+1.87%) | 442,048 |
24 Mar 2022 | CNY | 26.02 | 26.1 | 25.08 | 25.17 | 25.17 | -0.85 (-3.27%) | 398,917 |
23 Mar 2022 | CNY | 26.26 | 26.48 | 25.8 | 26.02 | 26.02 | -0.01 (-0.04%) | 435,774 |
22 Mar 2022 | CNY | 25.89 | 26.38 | 25.81 | 26.03 | 26.03 | +0.01 (+0.04%) | 329,972 |
21 Mar 2022 | CNY | 25.91 | 26.18 | 25.8 | 26.02 | 26.02 | +0.16 (+0.62%) | 280,201 |
18 Mar 2022 | CNY | 25.72 | 26.28 | 25.57 | 25.86 | 25.86 | +0.03 (+0.12%) | 279,187 |
17 Mar 2022 | CNY | 25.54 | 26.24 | 25.4 | 25.83 | 25.83 | +0.64 (+2.54%) | 529,090 |
16 Mar 2022 | CNY | 24.96 | 25.5 | 24.11 | 25.19 | 25.19 | +0.39 (+1.57%) | 615,857 |
15 Mar 2022 | CNY | 26.51 | 26.51 | 24.8 | 24.8 | 24.8 | -1.67 (-6.31%) | 543,312 |
14 Mar 2022 | CNY | 26.59 | 26.92 | 26.34 | 26.47 | 26.47 | -0.34 (-1.27%) | 254,675 |
11 Mar 2022 | CNY | 26.01 | 26.9 | 25.42 | 26.81 | 26.81 | +0.5 (+1.90%) | 541,494 |
10 Mar 2022 | CNY | 27 | 27.65 | 26.02 | 26.31 | 26.31 | -0.56 (-2.08%) | 925,792 |
9 Mar 2022 | CNY | 27.68 | 27.9 | 25.59 | 26.87 | 26.87 | -0.82 (-2.96%) | 611,578 |
8 Mar 2022 | CNY | 28.4 | 28.77 | 27.69 | 27.69 | 27.69 | -0.71 (-2.50%) | 515,042 |
7 Mar 2022 | CNY | 28.9 | 29.06 | 28.32 | 28.4 | 28.4 | -0.51 (-1.76%) | 460,863 |
4 Mar 2022 | CNY | 29.51 | 29.7 | 28.88 | 28.91 | 28.91 | -0.69 (-2.33%) | 446,836 |
3 Mar 2022 | CNY | 30 | 30 | 29.58 | 29.6 | 29.6 | -0.23 (-0.77%) | 369,720 |
2 Mar 2022 | CNY | 29.61 | 30.38 | 29.52 | 29.83 | 29.83 | +0.05 (+0.17%) | 446,600 |
1 Mar 2022 | CNY | 29.3 | 30.15 | 29.1 | 29.78 | 29.78 | +0.3 (+1.02%) | 581,331 |