Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 19.09 | 20.69 | 19.03 | 20.09 | 20.09 | +0.97 (+5.07%) | 12,551,667 |
29 Dec 2021 | CNY | 19.89 | 20 | 19.04 | 19.12 | 19.12 | -0.85 (-4.26%) | 9,216,766 |
28 Dec 2021 | CNY | 21.13 | 21.36 | 19.84 | 19.97 | 19.97 | -1.39 (-6.51%) | 10,299,572 |
27 Dec 2021 | CNY | 20.56 | 21.79 | 20.55 | 21.36 | 21.36 | +0.71 (+3.44%) | 11,172,204 |
24 Dec 2021 | CNY | 21.25 | 22.1 | 20.55 | 20.65 | 20.65 | -0.65 (-3.05%) | 13,356,041 |
23 Dec 2021 | CNY | 20.16 | 21.46 | 20.02 | 21.3 | 21.3 | +1.33 (+6.66%) | 14,185,306 |
22 Dec 2021 | CNY | 20.64 | 20.66 | 19.86 | 19.97 | 19.97 | -0.79 (-3.81%) | 9,509,138 |
21 Dec 2021 | CNY | 20.54 | 21.27 | 19.1 | 20.76 | 20.76 | -0.1 (-0.48%) | 12,087,706 |
20 Dec 2021 | CNY | 23.27 | 23.27 | 20.86 | 20.86 | 20.86 | -2.32 (-10.01%) | 19,202,045 |
17 Dec 2021 | CNY | 21.72 | 24.01 | 21.72 | 23.18 | 23.18 | +1.2 (+5.46%) | 17,031,218 |
16 Dec 2021 | CNY | 20.84 | 23 | 20.66 | 21.98 | 21.98 | +0.82 (+3.88%) | 13,925,600 |
15 Dec 2021 | CNY | 20.49 | 21.64 | 20.04 | 21.16 | 21.16 | +0.36 (+1.73%) | 13,889,012 |
14 Dec 2021 | CNY | 21.78 | 21.81 | 20.5 | 20.8 | 20.8 | -1.11 (-5.07%) | 13,148,749 |
13 Dec 2021 | CNY | 21.59 | 22.62 | 21.35 | 21.91 | 21.91 | +0.77 (+3.64%) | 18,024,058 |
10 Dec 2021 | CNY | 22.5 | 23.5 | 20.92 | 21.14 | 21.14 | -0.99 (-4.47%) | 21,724,824 |
9 Dec 2021 | CNY | 21.34 | 22.15 | 20.76 | 22.13 | 22.13 | +0.74 (+3.46%) | 22,164,970 |
8 Dec 2021 | CNY | 20.11 | 22.18 | 20.02 | 21.39 | 21.39 | +1.23 (+6.10%) | 29,569,072 |
7 Dec 2021 | CNY | 19.19 | 20.55 | 18.6 | 20.16 | 20.16 | +0.89 (+4.62%) | 12,952,934 |
6 Dec 2021 | CNY | 19.05 | 19.96 | 19.04 | 19.27 | 19.27 | +0.31 (+1.64%) | 10,805,917 |
3 Dec 2021 | CNY | 18.35 | 19.27 | 18.22 | 18.96 | 18.96 | +0.58 (+3.16%) | 10,107,961 |
2 Dec 2021 | CNY | 18.84 | 19.05 | 18.36 | 18.38 | 18.38 | -0.52 (-2.75%) | 5,520,360 |
1 Dec 2021 | CNY | 18.76 | 18.97 | 18.35 | 18.9 | 18.9 | +0.17 (+0.91%) | 5,845,766 |
30 Nov 2021 | CNY | 18.88 | 19.41 | 18.55 | 18.73 | 18.73 | -0.26 (-1.37%) | 8,251,897 |
29 Nov 2021 | CNY | 18.08 | 19.37 | 17.81 | 18.99 | 18.99 | +0.5 (+2.70%) | 10,095,151 |
26 Nov 2021 | CNY | 18.31 | 18.77 | 17.85 | 18.49 | 18.49 | -0.69 (-3.60%) | 14,291,815 |
25 Nov 2021 | CNY | 18.21 | 19.69 | 18.21 | 19.18 | 19.18 | +1.28 (+7.15%) | 20,250,782 |
24 Nov 2021 | CNY | 17.57 | 18.12 | 17.42 | 17.9 | 17.9 | +0.33 (+1.88%) | 7,272,751 |
23 Nov 2021 | CNY | 17.87 | 17.87 | 17.4 | 17.57 | 17.57 | -0.36 (-2.01%) | 5,572,463 |
22 Nov 2021 | CNY | 18.31 | 18.43 | 17.8 | 17.93 | 17.93 | -0.25 (-1.38%) | 7,113,077 |
19 Nov 2021 | CNY | 17.9 | 18.27 | 17.73 | 18.18 | 18.18 | +0.42 (+2.36%) | 5,839,823 |