Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 26.41 | 27.64 | 25.83 | 27.12 | 27.12 | +0.71 (+2.69%) | 434,614 |
12 Apr 2022 | CNY | 26.58 | 26.58 | 25.58 | 26.41 | 26.41 | -0.12 (-0.45%) | 256,485 |
11 Apr 2022 | CNY | 27.14 | 27.27 | 26.09 | 26.53 | 26.53 | -0.35 (-1.30%) | 306,509 |
8 Apr 2022 | CNY | 28.17 | 28.17 | 26.53 | 26.88 | 26.88 | -0.93 (-3.34%) | 279,385 |
7 Apr 2022 | CNY | 27.55 | 28.29 | 27.55 | 27.81 | 27.81 | -0.36 (-1.28%) | 267,942 |
6 Apr 2022 | CNY | 28.08 | 28.32 | 27.52 | 28.17 | 28.17 | +0.17 (+0.61%) | 259,555 |
1 Apr 2022 | CNY | 27.3 | 28.28 | 27.01 | 28 | 28 | +0.43 (+1.56%) | 315,856 |
31 Mar 2022 | CNY | 27.17 | 27.9 | 26.27 | 27.57 | 27.57 | +0.75 (+2.80%) | 427,034 |
30 Mar 2022 | CNY | 26.66 | 26.96 | 26.52 | 26.82 | 26.82 | +0.17 (+0.64%) | 179,611 |
29 Mar 2022 | CNY | 27.28 | 27.5 | 26.49 | 26.65 | 26.65 | -0.85 (-3.09%) | 172,804 |
28 Mar 2022 | CNY | 27.38 | 27.81 | 26.8 | 27.5 | 27.5 | +0.12 (+0.44%) | 189,748 |
25 Mar 2022 | CNY | 27.42 | 27.64 | 27.21 | 27.38 | 27.38 | -0.01 (-0.04%) | 161,156 |
24 Mar 2022 | CNY | 27.99 | 27.99 | 27.26 | 27.39 | 27.39 | -0.64 (-2.28%) | 313,528 |
23 Mar 2022 | CNY | 28.57 | 28.58 | 27.79 | 28.03 | 28.03 | +0.01 (+0.04%) | 203,319 |
22 Mar 2022 | CNY | 27.8 | 28.6 | 27.53 | 28.02 | 28.02 | -0.38 (-1.34%) | 157,922 |
21 Mar 2022 | CNY | 27.63 | 28.42 | 27.62 | 28.4 | 28.4 | +0.77 (+2.79%) | 305,133 |
18 Mar 2022 | CNY | 27.44 | 28.01 | 27.21 | 27.63 | 27.63 | +0.07 (+0.25%) | 156,338 |
17 Mar 2022 | CNY | 27.15 | 27.87 | 27.15 | 27.56 | 27.56 | +0.42 (+1.55%) | 221,393 |
16 Mar 2022 | CNY | 27.39 | 27.59 | 26.06 | 27.14 | 27.14 | +0.48 (+1.80%) | 243,443 |
15 Mar 2022 | CNY | 27.87 | 27.96 | 26.66 | 26.66 | 26.66 | -1.05 (-3.79%) | 276,144 |
14 Mar 2022 | CNY | 28.25 | 28.25 | 27.71 | 27.71 | 27.71 | -0.67 (-2.36%) | 205,583 |
11 Mar 2022 | CNY | 28.15 | 28.66 | 27.56 | 28.38 | 28.38 | -0.15 (-0.53%) | 186,891 |
10 Mar 2022 | CNY | 28.99 | 28.99 | 28.43 | 28.53 | 28.53 | +0.41 (+1.46%) | 120,278 |
9 Mar 2022 | CNY | 28.89 | 28.91 | 27.11 | 28.12 | 28.12 | +0.02 (+0.07%) | 260,888 |
8 Mar 2022 | CNY | 28.89 | 29.25 | 28.05 | 28.1 | 28.1 | -0.79 (-2.73%) | 166,541 |
7 Mar 2022 | CNY | 29.38 | 29.45 | 28.77 | 28.89 | 28.89 | -0.44 (-1.50%) | 224,967 |
4 Mar 2022 | CNY | 29.74 | 29.87 | 29.2 | 29.33 | 29.33 | -0.41 (-1.38%) | 177,456 |
3 Mar 2022 | CNY | 30.18 | 30.19 | 29.62 | 29.74 | 29.74 | -0.28 (-0.93%) | 139,940 |
2 Mar 2022 | CNY | 29.89 | 30.09 | 29.58 | 30.02 | 30.02 | +0.22 (+0.74%) | 175,849 |
1 Mar 2022 | CNY | 29.68 | 29.93 | 29.66 | 29.8 | 29.8 | +0.12 (+0.40%) | 148,515 |