Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 35.69 | 38.23 | 35.54 | 36.7 | 36.7 | +3.7 (+11.21%) | 2,317,184 |
24 Feb 2022 | CNY | 34.2 | 34.7 | 32.6 | 33 | 33 | -1.32 (-3.85%) | 631,742 |
23 Feb 2022 | CNY | 32.62 | 34.56 | 32.6 | 34.32 | 34.32 | +1.46 (+4.44%) | 585,694 |
22 Feb 2022 | CNY | 33.74 | 33.88 | 32.67 | 32.86 | 32.86 | -0.89 (-2.64%) | 364,315 |
21 Feb 2022 | CNY | 33.25 | 33.77 | 33 | 33.75 | 33.75 | +0.5 (+1.50%) | 286,569 |
18 Feb 2022 | CNY | 32.88 | 33.44 | 32.33 | 33.25 | 33.25 | +0.15 (+0.45%) | 263,156 |
17 Feb 2022 | CNY | 32.99 | 34.3 | 32.67 | 33.1 | 33.1 | +0.1 (+0.30%) | 453,232 |
16 Feb 2022 | CNY | 32.42 | 33.29 | 32.42 | 33 | 33 | +0.4 (+1.23%) | 246,065 |
15 Feb 2022 | CNY | 32.57 | 32.67 | 31.87 | 32.6 | 32.6 | +0.37 (+1.15%) | 255,430 |
14 Feb 2022 | CNY | 32.66 | 32.69 | 31.95 | 32.23 | 32.23 | -0.21 (-0.65%) | 259,956 |
11 Feb 2022 | CNY | 33.2 | 33.39 | 32.25 | 32.44 | 32.44 | -1.16 (-3.45%) | 374,398 |
10 Feb 2022 | CNY | 33.61 | 34.49 | 33.09 | 33.6 | 33.6 | -0.62 (-1.81%) | 365,441 |
9 Feb 2022 | CNY | 34.01 | 34.22 | 33.5 | 34.22 | 34.22 | +0.22 (+0.65%) | 600,762 |
8 Feb 2022 | CNY | 33.92 | 34.58 | 33.45 | 34 | 34 | +0.08 (+0.24%) | 316,439 |
7 Feb 2022 | CNY | 34.51 | 35.1 | 33.44 | 33.92 | 33.92 | -0.51 (-1.48%) | 446,846 |
28 Jan 2022 | CNY | 34.7 | 35.16 | 33.92 | 34.43 | 34.43 | +0.4 (+1.18%) | 311,467 |
27 Jan 2022 | CNY | 36.3 | 36.3 | 33.86 | 34.03 | 34.03 | -1.66 (-4.65%) | 475,347 |
26 Jan 2022 | CNY | 34.7 | 35.94 | 33.57 | 35.69 | 35.69 | +2.39 (+7.18%) | 619,636 |
25 Jan 2022 | CNY | 35.1 | 36.08 | 33.2 | 33.3 | 33.3 | -1.52 (-4.37%) | 467,439 |
24 Jan 2022 | CNY | 35.19 | 35.6 | 34.62 | 34.82 | 34.82 | +0.02 (+0.06%) | 299,224 |
21 Jan 2022 | CNY | 35.82 | 36.45 | 34.8 | 34.8 | 34.8 | -1.01 (-2.82%) | 430,029 |
20 Jan 2022 | CNY | 37.38 | 37.38 | 35.62 | 35.81 | 35.81 | -1.4 (-3.76%) | 700,165 |
19 Jan 2022 | CNY | 38 | 38.64 | 36.8 | 37.21 | 37.21 | -0.79 (-2.08%) | 383,608 |
18 Jan 2022 | CNY | 39.11 | 39.14 | 37.8 | 38 | 38 | -1.4 (-3.55%) | 546,858 |
17 Jan 2022 | CNY | 37.58 | 39.4 | 37.58 | 39.4 | 39.4 | +1.55 (+4.10%) | 629,062 |
14 Jan 2022 | CNY | 37 | 38.69 | 36.8 | 37.85 | 37.85 | +0.76 (+2.05%) | 555,754 |
13 Jan 2022 | CNY | 38.21 | 38.6 | 37.02 | 37.09 | 37.09 | -1.16 (-3.03%) | 454,309 |
12 Jan 2022 | CNY | 37.72 | 39.48 | 37.2 | 38.25 | 38.25 | +0.08 (+0.21%) | 522,206 |
11 Jan 2022 | CNY | 39.19 | 39.19 | 37.72 | 38.17 | 38.17 | -1.02 (-2.60%) | 390,480 |
10 Jan 2022 | CNY | 38.85 | 39.95 | 37.01 | 39.19 | 39.19 | +0.34 (+0.88%) | 422,693 |