Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2022 | CNY | 22.88 | 23.27 | 21.91 | 22.02 | 22.02 | -1.26 (-5.41%) | 1,855,672 |
27 Apr 2022 | CNY | 22.98 | 23.36 | 22.35 | 23.28 | 23.28 | +0.67 (+2.96%) | 1,879,635 |
26 Apr 2022 | CNY | 22.88 | 23.66 | 22.5 | 22.61 | 22.61 | -0.27 (-1.18%) | 1,631,200 |
25 Apr 2022 | CNY | 25 | 25.33 | 22.86 | 22.88 | 22.88 | -2.5 (-9.85%) | 1,913,477 |
22 Apr 2022 | CNY | 25 | 26.38 | 24.9 | 25.38 | 25.38 | +0.11 (+0.44%) | 1,580,123 |
21 Apr 2022 | CNY | 26.52 | 26.8 | 25.21 | 25.27 | 25.27 | -1.4 (-5.25%) | 1,762,292 |
20 Apr 2022 | CNY | 27.72 | 27.86 | 26.41 | 26.67 | 26.67 | -0.85 (-3.09%) | 1,838,310 |
19 Apr 2022 | CNY | 27.61 | 28.88 | 27.35 | 27.52 | 27.52 | +0.01 (+0.04%) | 1,797,085 |
18 Apr 2022 | CNY | 27.1 | 27.75 | 26.74 | 27.51 | 27.51 | +0.3 (+1.10%) | 1,662,296 |
15 Apr 2022 | CNY | 27.58 | 28.19 | 27.08 | 27.21 | 27.21 | +0.11 (+0.41%) | 2,075,752 |
14 Apr 2022 | CNY | 27.12 | 28.15 | 27.04 | 27.1 | 27.1 | +0.25 (+0.93%) | 1,933,851 |
13 Apr 2022 | CNY | 28.69 | 28.84 | 26.85 | 26.85 | 26.85 | -1.57 (-5.52%) | 1,821,486 |
12 Apr 2022 | CNY | 28.8 | 28.8 | 27.5 | 28.42 | 28.42 | -0.31 (-1.08%) | 1,754,755 |
11 Apr 2022 | CNY | 30.55 | 30.65 | 28.33 | 28.73 | 28.73 | -1.84 (-6.02%) | 1,884,888 |
8 Apr 2022 | CNY | 32.1 | 32.56 | 30.4 | 30.57 | 30.57 | -1.51 (-4.71%) | 2,418,379 |
7 Apr 2022 | CNY | 33.3 | 33.79 | 32 | 32.08 | 32.08 | -1.5 (-4.47%) | 2,523,066 |
6 Apr 2022 | CNY | 33.15 | 34.08 | 33.15 | 33.58 | 33.58 | +12.28 (+57.65%) | 1,684,481 |
5 Apr 2022 | CNY | 21.8 | 21.8 | 21.3 | 21.3 | 21.3 | -0.4 (-1.84%) | 0 |
4 Apr 2022 | CNY | 21.9 | 21.9 | 21.7 | 21.7 | 21.7 | -11.39 (-34.42%) | 0 |
1 Apr 2022 | CNY | 33.91 | 34.5 | 33.01 | 33.09 | 33.09 | -1.6 (-4.61%) | 2,584,618 |
31 Mar 2022 | CNY | 33.9 | 36.3 | 33.72 | 34.69 | 34.69 | +1.09 (+3.24%) | 4,241,849 |
30 Mar 2022 | CNY | 33.89 | 33.89 | 32.88 | 33.6 | 33.6 | -0.05 (-0.15%) | 2,118,968 |
29 Mar 2022 | CNY | 35.6 | 36.17 | 33.5 | 33.65 | 33.65 | -1.64 (-4.65%) | 3,309,523 |
28 Mar 2022 | CNY | 35.76 | 36.26 | 35.1 | 35.29 | 35.29 | -0.21 (-0.59%) | 2,378,297 |
25 Mar 2022 | CNY | 37.98 | 38.25 | 35.35 | 35.5 | 35.5 | -2.91 (-7.58%) | 5,324,886 |
24 Mar 2022 | CNY | 38.85 | 39.45 | 37.78 | 38.41 | 38.41 | -0.67 (-1.71%) | 3,801,345 |
23 Mar 2022 | CNY | 39.01 | 39.85 | 38.38 | 39.08 | 39.08 | +0.37 (+0.96%) | 4,322,644 |
22 Mar 2022 | CNY | 42.2 | 42.26 | 38.53 | 38.71 | 38.71 | -4.45 (-10.31%) | 7,540,532 |
21 Mar 2022 | CNY | 40 | 44.78 | 38.82 | 43.16 | 43.16 | +3.21 (+8.04%) | 8,085,754 |
18 Mar 2022 | CNY | 38 | 41.8 | 37.6 | 39.95 | 39.95 | +0.78 (+1.99%) | 6,378,060 |