Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 15.77 | 15.98 | 15.1 | 15.93 | 15.93 | +0.39 (+2.51%) | 1,068,675 |
11 Apr 2022 | CNY | 16.58 | 16.58 | 15.48 | 15.54 | 15.54 | -1.07 (-6.44%) | 776,733 |
8 Apr 2022 | CNY | 16.74 | 16.74 | 16.01 | 16.61 | 16.61 | -0.12 (-0.72%) | 1,032,691 |
7 Apr 2022 | CNY | 17.49 | 17.67 | 16.68 | 16.73 | 16.73 | -0.63 (-3.63%) | 1,051,582 |
6 Apr 2022 | CNY | 17.5 | 17.8 | 17.24 | 17.36 | 17.36 | -0.12 (-0.69%) | 754,429 |
1 Apr 2022 | CNY | 17.8 | 17.89 | 17.43 | 17.48 | 17.48 | -0.32 (-1.80%) | 773,501 |
31 Mar 2022 | CNY | 18.3 | 18.32 | 17.73 | 17.8 | 17.8 | -0.34 (-1.87%) | 818,613 |
30 Mar 2022 | CNY | 18.3 | 18.3 | 17.7 | 18.14 | 18.14 | +0.28 (+1.57%) | 729,501 |
29 Mar 2022 | CNY | 18.3 | 18.36 | 17.77 | 17.86 | 17.86 | -0.07 (-0.39%) | 552,874 |
28 Mar 2022 | CNY | 18.45 | 18.45 | 17.73 | 17.93 | 17.93 | -0.3 (-1.65%) | 616,018 |
25 Mar 2022 | CNY | 18.39 | 18.78 | 18.16 | 18.23 | 18.23 | -0.09 (-0.49%) | 967,170 |
24 Mar 2022 | CNY | 18.95 | 18.95 | 18.28 | 18.32 | 18.32 | -0.56 (-2.97%) | 1,101,741 |
23 Mar 2022 | CNY | 18.29 | 19.36 | 18.2 | 18.88 | 18.88 | +0.25 (+1.34%) | 1,311,868 |
22 Mar 2022 | CNY | 18.73 | 19.51 | 18.46 | 18.63 | 18.63 | +0.25 (+1.36%) | 1,328,628 |
21 Mar 2022 | CNY | 18.58 | 19.1 | 18.12 | 18.38 | 18.38 | -0.2 (-1.08%) | 1,487,355 |
18 Mar 2022 | CNY | 19.46 | 19.46 | 18.38 | 18.58 | 18.58 | -0.82 (-4.23%) | 1,424,047 |
17 Mar 2022 | CNY | 19.3 | 19.72 | 19.13 | 19.4 | 19.4 | +0.44 (+2.32%) | 557,537 |
16 Mar 2022 | CNY | 19.16 | 19.16 | 17.83 | 18.96 | 18.96 | +0.71 (+3.89%) | 863,376 |
15 Mar 2022 | CNY | 19.6 | 19.6 | 18.19 | 18.25 | 18.25 | -1.35 (-6.89%) | 976,840 |
14 Mar 2022 | CNY | 20.16 | 20.22 | 19.48 | 19.6 | 19.6 | -0.56 (-2.78%) | 888,779 |
11 Mar 2022 | CNY | 19.15 | 20.16 | 19.1 | 20.16 | 20.16 | +0.68 (+3.49%) | 1,134,859 |
10 Mar 2022 | CNY | 20 | 20.65 | 19.41 | 19.48 | 19.48 | -0.11 (-0.56%) | 2,072,740 |
9 Mar 2022 | CNY | 20.55 | 20.55 | 19.08 | 19.59 | 19.59 | -0.8 (-3.92%) | 1,408,290 |
8 Mar 2022 | CNY | 22.5 | 22.78 | 20.02 | 20.39 | 20.39 | -2.04 (-9.09%) | 2,341,203 |
7 Mar 2022 | CNY | 23.5 | 23.5 | 22.25 | 22.43 | 22.43 | -0.97 (-4.15%) | 693,881 |
4 Mar 2022 | CNY | 23.61 | 23.92 | 23.35 | 23.4 | 23.4 | -0.21 (-0.89%) | 364,150 |
3 Mar 2022 | CNY | 24.17 | 24.53 | 23.5 | 23.61 | 23.61 | -0.64 (-2.64%) | 663,263 |
2 Mar 2022 | CNY | 24.89 | 24.98 | 24.09 | 24.25 | 24.25 | -0.64 (-2.57%) | 516,432 |
1 Mar 2022 | CNY | 24 | 25 | 23.71 | 24.89 | 24.89 | +0.91 (+3.79%) | 839,174 |
28 Feb 2022 | CNY | 24.57 | 25.25 | 23.92 | 23.98 | 23.98 | -0.59 (-2.40%) | 674,685 |