Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2022 | CNY | 24.28 | 24.28 | 23.43 | 23.81 | 23.81 | -0.28 (-1.16%) | 622,570 |
8 Apr 2022 | CNY | 25.22 | 25.22 | 24.04 | 24.09 | 24.09 | -1.13 (-4.48%) | 861,456 |
7 Apr 2022 | CNY | 25.55 | 26.27 | 25.01 | 25.22 | 25.22 | -0.64 (-2.47%) | 924,607 |
6 Apr 2022 | CNY | 26.88 | 26.88 | 25.71 | 25.86 | 25.86 | -0.69 (-2.60%) | 827,980 |
1 Apr 2022 | CNY | 26.96 | 26.96 | 26.02 | 26.55 | 26.55 | -0.42 (-1.56%) | 733,346 |
31 Mar 2022 | CNY | 27.05 | 28.16 | 26.69 | 26.97 | 26.97 | +0.09 (+0.33%) | 1,126,009 |
30 Mar 2022 | CNY | 26.38 | 26.89 | 25.89 | 26.88 | 26.88 | +0.69 (+2.63%) | 1,011,854 |
29 Mar 2022 | CNY | 26.9 | 26.94 | 26 | 26.19 | 26.19 | -0.38 (-1.43%) | 828,498 |
28 Mar 2022 | CNY | 26.8 | 26.91 | 26.36 | 26.57 | 26.57 | -0.35 (-1.30%) | 806,111 |
25 Mar 2022 | CNY | 28.16 | 28.16 | 26.88 | 26.92 | 26.92 | -1.08 (-3.86%) | 935,505 |
24 Mar 2022 | CNY | 28.39 | 28.75 | 27.4 | 28 | 28 | -0.39 (-1.37%) | 996,770 |
23 Mar 2022 | CNY | 27.42 | 28.99 | 27.04 | 28.39 | 28.39 | +0.96 (+3.50%) | 1,218,915 |
22 Mar 2022 | CNY | 28.22 | 28.52 | 27.38 | 27.43 | 27.43 | -1.26 (-4.39%) | 1,042,312 |
21 Mar 2022 | CNY | 28.77 | 29.28 | 28.2 | 28.69 | 28.69 | +0.17 (+0.60%) | 1,527,902 |
18 Mar 2022 | CNY | 28.8 | 29.12 | 28.06 | 28.52 | 28.52 | +0.13 (+0.46%) | 1,146,282 |
17 Mar 2022 | CNY | 28.25 | 29.54 | 27.79 | 28.39 | 28.39 | +0.89 (+3.24%) | 2,302,698 |
16 Mar 2022 | CNY | 28.39 | 28.93 | 26.23 | 27.5 | 27.5 | -0.78 (-2.76%) | 1,881,807 |
15 Mar 2022 | CNY | 29.93 | 29.93 | 28.08 | 28.28 | 28.28 | -1.47 (-4.94%) | 1,202,888 |
14 Mar 2022 | CNY | 31.95 | 32 | 29.75 | 29.75 | 29.75 | -1.23 (-3.97%) | 1,642,536 |
11 Mar 2022 | CNY | 30.06 | 31.19 | 29.08 | 30.98 | 30.98 | +0.92 (+3.06%) | 1,464,405 |
10 Mar 2022 | CNY | 30 | 30.4 | 29.61 | 30.06 | 30.06 | +0.7 (+2.38%) | 859,395 |
9 Mar 2022 | CNY | 30.01 | 30.15 | 28.88 | 29.36 | 29.36 | -0.04 (-0.14%) | 1,462,749 |
8 Mar 2022 | CNY | 31.51 | 31.8 | 29.31 | 29.4 | 29.4 | -2.3 (-7.26%) | 1,587,382 |
7 Mar 2022 | CNY | 32.13 | 33.08 | 31.47 | 31.7 | 31.7 | -0.95 (-2.91%) | 974,230 |
4 Mar 2022 | CNY | 32.48 | 34.47 | 32.12 | 32.65 | 32.65 | +0.53 (+1.65%) | 1,563,923 |
3 Mar 2022 | CNY | 33.07 | 33.09 | 32 | 32.12 | 32.12 | -0.87 (-2.64%) | 817,761 |
2 Mar 2022 | CNY | 32.85 | 33.19 | 32.06 | 32.99 | 32.99 | +0.11 (+0.33%) | 774,956 |
1 Mar 2022 | CNY | 33.5 | 33.5 | 32.66 | 32.88 | 32.88 | -0.02 (-0.06%) | 1,050,836 |
28 Feb 2022 | CNY | 34.11 | 34.5 | 32.71 | 32.9 | 32.9 | -0.8 (-2.37%) | 2,769,742 |
25 Feb 2022 | CNY | 32.6 | 36.88 | 32.32 | 33.7 | 33.7 | +2.89 (+9.38%) | 3,984,885 |