Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 16.8 | 17.27 | 16.63 | 17.15 | 17.15 | +0.25 (+1.48%) | 34,092,617 |
7 Jan 2022 | CNY | 16.79 | 17.24 | 16.62 | 16.9 | 16.9 | +0.08 (+0.48%) | 38,153,145 |
6 Jan 2022 | CNY | 16.57 | 17.08 | 16.53 | 16.82 | 16.82 | +0.17 (+1.02%) | 37,270,409 |
5 Jan 2022 | CNY | 17.12 | 17.17 | 16.5 | 16.65 | 16.65 | -0.47 (-2.75%) | 34,916,193 |
4 Jan 2022 | CNY | 16.68 | 17.33 | 16.62 | 17.12 | 17.12 | +0.42 (+2.51%) | 50,161,119 |
31 Dec 2021 | CNY | 16.85 | 16.95 | 16.67 | 16.7 | 16.7 | -0.11 (-0.65%) | 27,621,742 |
30 Dec 2021 | CNY | 16.7 | 17.05 | 16.59 | 16.81 | 16.81 | +0.04 (+0.24%) | 44,313,446 |
29 Dec 2021 | CNY | 16.35 | 16.86 | 16.24 | 16.77 | 16.77 | +0.42 (+2.57%) | 54,154,276 |
28 Dec 2021 | CNY | 15.9 | 16.58 | 15.83 | 16.35 | 16.35 | +0.42 (+2.64%) | 37,848,095 |
27 Dec 2021 | CNY | 16.41 | 16.46 | 15.8 | 15.93 | 15.93 | -0.47 (-2.87%) | 38,722,734 |
24 Dec 2021 | CNY | 16.28 | 16.53 | 16.18 | 16.4 | 16.4 | +0.09 (+0.55%) | 29,393,722 |
23 Dec 2021 | CNY | 16.61 | 16.65 | 16.31 | 16.31 | 16.31 | -0.53 (-3.15%) | 47,591,926 |
22 Dec 2021 | CNY | 16.7 | 16.94 | 16.56 | 16.84 | 16.84 | +0.05 (+0.30%) | 41,369,017 |
21 Dec 2021 | CNY | 16.85 | 17.01 | 16.53 | 16.79 | 16.79 | +0.02 (+0.12%) | 43,161,688 |
20 Dec 2021 | CNY | 17.32 | 17.38 | 16.62 | 16.77 | 16.77 | -0.61 (-3.51%) | 75,670,213 |
17 Dec 2021 | CNY | 17.75 | 17.81 | 17.32 | 17.38 | 17.38 | -0.03 (-0.17%) | 153,220,140 |
16 Dec 2021 | CNY | 16.2 | 17.41 | 16.19 | 17.41 | 17.41 | +1.58 (+9.98%) | 110,792,305 |
15 Dec 2021 | CNY | 15.66 | 16.14 | 15.54 | 15.83 | 15.83 | +0.16 (+1.02%) | 36,928,998 |
14 Dec 2021 | CNY | 15.65 | 15.93 | 15.59 | 15.67 | 15.67 | -0.05 (-0.32%) | 23,330,707 |
13 Dec 2021 | CNY | 15.84 | 15.9 | 15.58 | 15.72 | 15.72 | -0.1 (-0.63%) | 29,337,211 |
10 Dec 2021 | CNY | 16.16 | 16.2 | 15.68 | 15.82 | 15.82 | -0.41 (-2.53%) | 40,052,269 |
9 Dec 2021 | CNY | 16.1 | 16.25 | 15.94 | 16.23 | 16.23 | +0.11 (+0.68%) | 32,111,889 |
8 Dec 2021 | CNY | 15.41 | 16.15 | 15.4 | 16.12 | 16.12 | +0.71 (+4.61%) | 50,912,755 |
7 Dec 2021 | CNY | 16.15 | 16.15 | 15.33 | 15.41 | 15.41 | -0.68 (-4.23%) | 45,436,309 |
6 Dec 2021 | CNY | 16.09 | 16.23 | 15.75 | 16.09 | 16.09 | +0.04 (+0.25%) | 28,675,449 |
3 Dec 2021 | CNY | 15.91 | 16.39 | 15.91 | 16.05 | 16.05 | +0.15 (+0.94%) | 35,671,794 |
2 Dec 2021 | CNY | 16.22 | 16.25 | 15.74 | 15.9 | 15.9 | -0.33 (-2.03%) | 30,965,506 |
1 Dec 2021 | CNY | 16.25 | 16.59 | 16.1 | 16.23 | 16.23 | -0.13 (-0.79%) | 24,703,028 |
30 Nov 2021 | CNY | 16.02 | 16.51 | 15.99 | 16.36 | 16.36 | +0.37 (+2.31%) | 39,694,640 |
29 Nov 2021 | CNY | 16.05 | 16.29 | 15.83 | 15.99 | 15.99 | -0.37 (-2.26%) | 37,001,815 |