Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | CNY | 15.74 | 15.74 | 14.76 | 15.57 | 15.57 | +0.39 (+2.57%) | 518,220 |
15 Mar 2022 | CNY | 16.14 | 16.14 | 15.09 | 15.18 | 15.18 | -0.92 (-5.71%) | 504,314 |
14 Mar 2022 | CNY | 16.1 | 16.56 | 15.99 | 16.1 | 16.1 | -0.32 (-1.95%) | 242,275 |
11 Mar 2022 | CNY | 16.36 | 16.57 | 15.62 | 16.42 | 16.42 | +0.15 (+0.92%) | 287,086 |
10 Mar 2022 | CNY | 16.27 | 16.63 | 16.16 | 16.27 | 16.27 | +0.09 (+0.56%) | 352,349 |
9 Mar 2022 | CNY | 16.4 | 16.4 | 15.42 | 16.18 | 16.18 | -0.02 (-0.12%) | 437,605 |
8 Mar 2022 | CNY | 16.83 | 17 | 16.08 | 16.2 | 16.2 | -0.65 (-3.86%) | 561,580 |
7 Mar 2022 | CNY | 17.28 | 17.28 | 16.71 | 16.85 | 16.85 | -0.26 (-1.52%) | 447,286 |
4 Mar 2022 | CNY | 17.43 | 17.43 | 17.05 | 17.11 | 17.11 | -0.27 (-1.55%) | 370,820 |
3 Mar 2022 | CNY | 17.7 | 17.77 | 17.35 | 17.38 | 17.38 | -0.17 (-0.97%) | 348,850 |
2 Mar 2022 | CNY | 17.45 | 17.67 | 17.22 | 17.55 | 17.55 | +0.14 (+0.80%) | 287,161 |
1 Mar 2022 | CNY | 17.5 | 17.57 | 17.21 | 17.41 | 17.41 | +0.14 (+0.81%) | 363,494 |
28 Feb 2022 | CNY | 17.77 | 17.95 | 17.01 | 17.27 | 17.27 | -0.46 (-2.59%) | 755,910 |
25 Feb 2022 | CNY | 18.2 | 18.25 | 17.62 | 17.73 | 17.73 | -0.13 (-0.73%) | 528,130 |
24 Feb 2022 | CNY | 18.31 | 18.41 | 17.52 | 17.86 | 17.86 | -0.49 (-2.67%) | 602,367 |
23 Feb 2022 | CNY | 18.03 | 18.43 | 17.81 | 18.35 | 18.35 | +0.55 (+3.09%) | 656,132 |
22 Feb 2022 | CNY | 18.16 | 18.37 | 17.7 | 17.8 | 17.8 | -0.46 (-2.52%) | 595,969 |
21 Feb 2022 | CNY | 17.92 | 18.38 | 17.92 | 18.26 | 18.26 | +0.34 (+1.90%) | 759,994 |
18 Feb 2022 | CNY | 17.47 | 17.96 | 17.42 | 17.92 | 17.92 | +0.45 (+2.58%) | 806,374 |
17 Feb 2022 | CNY | 17.65 | 17.82 | 17.41 | 17.47 | 17.47 | -0.22 (-1.24%) | 570,977 |
16 Feb 2022 | CNY | 17.85 | 17.95 | 17.59 | 17.69 | 17.69 | +0.08 (+0.45%) | 479,064 |
15 Feb 2022 | CNY | 17.98 | 17.98 | 17.42 | 17.61 | 17.61 | +0.19 (+1.09%) | 329,661 |
14 Feb 2022 | CNY | 17.23 | 17.59 | 17.2 | 17.42 | 17.42 | -0.06 (-0.34%) | 257,255 |
11 Feb 2022 | CNY | 17.86 | 18.1 | 17.33 | 17.48 | 17.48 | -0.54 (-3.00%) | 547,699 |
10 Feb 2022 | CNY | 18.16 | 18.25 | 17.9 | 18.02 | 18.02 | -0.26 (-1.42%) | 327,016 |
9 Feb 2022 | CNY | 18 | 18.44 | 17.91 | 18.28 | 18.28 | +0.3 (+1.67%) | 507,549 |
8 Feb 2022 | CNY | 17.65 | 17.98 | 17.33 | 17.98 | 17.98 | +0.32 (+1.81%) | 442,874 |
7 Feb 2022 | CNY | 17.49 | 17.78 | 17.13 | 17.66 | 17.66 | +0.36 (+2.08%) | 434,192 |
28 Jan 2022 | CNY | 17.5 | 17.78 | 17.24 | 17.3 | 17.3 | +0.02 (+0.12%) | 503,987 |
27 Jan 2022 | CNY | 18.1 | 18.1 | 17.2 | 17.28 | 17.28 | -0.71 (-3.95%) | 833,091 |