Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 17.2 | 17.55 | 17.08 | 17.3 | 17.3 | +0.03 (+0.17%) | 1,784,963 |
31 Mar 2022 | CNY | 17.7 | 17.84 | 17.21 | 17.27 | 17.27 | -0.57 (-3.20%) | 2,222,366 |
30 Mar 2022 | CNY | 17.31 | 17.88 | 17.26 | 17.84 | 17.84 | +0.8 (+4.69%) | 3,129,853 |
29 Mar 2022 | CNY | 17.3 | 17.41 | 17 | 17.04 | 17.04 | -0.31 (-1.79%) | 1,947,072 |
28 Mar 2022 | CNY | 17.35 | 17.59 | 17.11 | 17.35 | 17.35 | -0.38 (-2.14%) | 2,690,129 |
25 Mar 2022 | CNY | 17.97 | 18.17 | 17.19 | 17.73 | 17.73 | -0.61 (-3.33%) | 4,443,677 |
24 Mar 2022 | CNY | 18.4 | 19.14 | 18.28 | 18.34 | 18.34 | +0.04 (+0.22%) | 6,352,809 |
23 Mar 2022 | CNY | 18.2 | 18.62 | 18.03 | 18.3 | 18.3 | +0.66 (+3.74%) | 5,076,814 |
22 Mar 2022 | CNY | 18.01 | 18.4 | 17.44 | 17.64 | 17.64 | -0.18 (-1.01%) | 3,323,115 |
21 Mar 2022 | CNY | 17.56 | 18.03 | 17.48 | 17.82 | 17.82 | +0.07 (+0.39%) | 3,233,936 |
18 Mar 2022 | CNY | 17.21 | 18.44 | 17.21 | 17.75 | 17.75 | +0.22 (+1.25%) | 3,803,329 |
17 Mar 2022 | CNY | 17.08 | 18 | 17.07 | 17.53 | 17.53 | +0.66 (+3.91%) | 5,263,231 |
16 Mar 2022 | CNY | 16.73 | 16.95 | 16.02 | 16.87 | 16.87 | +0.55 (+3.37%) | 4,077,621 |
15 Mar 2022 | CNY | 17.75 | 17.83 | 16.28 | 16.32 | 16.32 | -1.41 (-7.95%) | 5,949,330 |
14 Mar 2022 | CNY | 18.83 | 18.93 | 17.72 | 17.73 | 17.73 | -1.3 (-6.83%) | 5,902,547 |
11 Mar 2022 | CNY | 19.1 | 19.32 | 18.18 | 19.03 | 19.03 | -0.37 (-1.91%) | 5,402,212 |
10 Mar 2022 | CNY | 19.14 | 19.95 | 19.06 | 19.4 | 19.4 | +0.71 (+3.80%) | 5,711,473 |
9 Mar 2022 | CNY | 18.99 | 19.26 | 17.95 | 18.69 | 18.69 | -0.06 (-0.32%) | 4,420,504 |
8 Mar 2022 | CNY | 19.34 | 19.47 | 18.68 | 18.75 | 18.75 | -0.63 (-3.25%) | 4,134,784 |
7 Mar 2022 | CNY | 20.03 | 20.27 | 19.21 | 19.38 | 19.38 | -0.83 (-4.11%) | 5,166,358 |
4 Mar 2022 | CNY | 20.5 | 21.09 | 20.12 | 20.21 | 20.21 | -0.41 (-1.99%) | 5,278,972 |
3 Mar 2022 | CNY | 20.48 | 22.08 | 20.39 | 20.62 | 20.62 | +0.51 (+2.54%) | 11,518,133 |
2 Mar 2022 | CNY | 19.4 | 20.5 | 19.13 | 20.11 | 20.11 | +0.52 (+2.65%) | 5,238,153 |
1 Mar 2022 | CNY | 19.3 | 19.78 | 19.3 | 19.59 | 19.59 | +0.19 (+0.98%) | 2,737,927 |
28 Feb 2022 | CNY | 19.23 | 19.64 | 19.03 | 19.4 | 19.4 | +0.01 (+0.05%) | 2,842,848 |
25 Feb 2022 | CNY | 19.03 | 19.76 | 19 | 19.39 | 19.39 | +0.65 (+3.47%) | 4,760,447 |
24 Feb 2022 | CNY | 19.37 | 19.78 | 18.51 | 18.74 | 18.74 | -0.56 (-2.90%) | 5,216,380 |
23 Feb 2022 | CNY | 19.2 | 19.39 | 19.01 | 19.3 | 19.3 | +0.27 (+1.42%) | 3,081,329 |
22 Feb 2022 | CNY | 19.38 | 19.58 | 18.9 | 19.03 | 19.03 | -0.61 (-3.11%) | 3,589,243 |
21 Feb 2022 | CNY | 19.05 | 19.87 | 18.9 | 19.64 | 19.64 | +0.8 (+4.25%) | 4,792,584 |