Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 38.66 | 38.9 | 38.43 | 38.78 | 38.78 | +0.11 (+0.28%) | 2,913,580 |
7 Jan 2022 | CNY | 38.94 | 39.08 | 38.65 | 38.67 | 38.67 | -0.21 (-0.54%) | 4,196,524 |
6 Jan 2022 | CNY | 38.8 | 39.1 | 38.66 | 38.88 | 38.88 | -0.13 (-0.33%) | 3,426,084 |
5 Jan 2022 | CNY | 39.5 | 39.66 | 38.83 | 39.01 | 39.01 | -0.53 (-1.34%) | 5,073,161 |
4 Jan 2022 | CNY | 39.25 | 39.73 | 39.16 | 39.54 | 39.54 | +0.29 (+0.74%) | 6,027,978 |
31 Dec 2021 | CNY | 39.2 | 39.4 | 38.96 | 39.25 | 39.25 | +0.03 (+0.08%) | 4,812,285 |
30 Dec 2021 | CNY | 39.5 | 39.5 | 39.11 | 39.22 | 39.22 | -0.32 (-0.81%) | 5,473,771 |
29 Dec 2021 | CNY | 38.8 | 39.69 | 38.55 | 39.54 | 39.54 | +0.7 (+1.80%) | 8,688,675 |
28 Dec 2021 | CNY | 38.5 | 38.94 | 38.45 | 38.84 | 38.84 | +0.34 (+0.88%) | 3,375,036 |
27 Dec 2021 | CNY | 38.4 | 38.62 | 38.39 | 38.5 | 38.5 | 0.0 (0.0%) | 2,380,156 |
24 Dec 2021 | CNY | 38.83 | 38.87 | 38.35 | 38.5 | 38.5 | -0.37 (-0.95%) | 4,985,905 |
23 Dec 2021 | CNY | 38.97 | 39.25 | 38.84 | 38.87 | 38.87 | -0.28 (-0.72%) | 4,672,121 |
22 Dec 2021 | CNY | 39.41 | 39.59 | 39.03 | 39.15 | 39.15 | +0.15 (+0.38%) | 4,469,966 |
21 Dec 2021 | CNY | 38.7 | 39 | 38.66 | 39 | 39 | +0.21 (+0.54%) | 3,437,414 |
20 Dec 2021 | CNY | 39.05 | 39.14 | 38.77 | 38.79 | 38.79 | -0.27 (-0.69%) | 3,674,342 |
17 Dec 2021 | CNY | 39.48 | 39.48 | 39 | 39.06 | 39.06 | -0.45 (-1.14%) | 4,475,800 |
16 Dec 2021 | CNY | 39.35 | 39.54 | 39.2 | 39.51 | 39.51 | +0.32 (+0.82%) | 4,294,505 |
15 Dec 2021 | CNY | 39.6 | 39.68 | 39.15 | 39.19 | 39.19 | -0.41 (-1.04%) | 4,451,893 |
14 Dec 2021 | CNY | 39.42 | 39.63 | 39.33 | 39.6 | 39.6 | +0.21 (+0.53%) | 4,758,555 |
13 Dec 2021 | CNY | 39.21 | 39.73 | 39.2 | 39.39 | 39.39 | +0.08 (+0.20%) | 4,021,698 |
10 Dec 2021 | CNY | 39.57 | 39.8 | 39.13 | 39.31 | 39.31 | -0.11 (-0.28%) | 5,701,635 |
9 Dec 2021 | CNY | 39.14 | 39.5 | 39.03 | 39.42 | 39.42 | +0.28 (+0.72%) | 6,580,705 |
8 Dec 2021 | CNY | 38.95 | 39.2 | 38.75 | 39.14 | 39.14 | +0.31 (+0.80%) | 4,024,600 |
7 Dec 2021 | CNY | 39.18 | 39.25 | 38.61 | 38.83 | 38.83 | -0.19 (-0.49%) | 4,693,357 |
6 Dec 2021 | CNY | 39.2 | 39.5 | 38.89 | 39.02 | 39.02 | -0.27 (-0.69%) | 5,406,658 |
3 Dec 2021 | CNY | 38.85 | 39.44 | 38.85 | 39.29 | 39.29 | +0.49 (+1.26%) | 5,315,079 |
2 Dec 2021 | CNY | 39.01 | 39.01 | 38.74 | 38.8 | 38.8 | -0.2 (-0.51%) | 4,210,303 |
1 Dec 2021 | CNY | 39.15 | 39.5 | 38.88 | 39 | 39 | -0.2 (-0.51%) | 5,436,840 |
30 Nov 2021 | CNY | 39.05 | 39.79 | 39.05 | 39.2 | 39.2 | +0.09 (+0.23%) | 6,303,898 |
29 Nov 2021 | CNY | 38.96 | 39.38 | 38.6 | 39.11 | 39.11 | -0.12 (-0.31%) | 4,360,321 |