Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 36.33 | 37.31 | 35.6 | 35.84 | 35.84 | -0.93 (-2.53%) | 12,107,903 |
7 Jan 2022 | CNY | 37.07 | 38.22 | 35.4 | 36.77 | 36.77 | -0.41 (-1.10%) | 19,987,446 |
6 Jan 2022 | CNY | 35.23 | 38.5 | 35.01 | 37.18 | 37.18 | +1.91 (+5.42%) | 25,253,256 |
5 Jan 2022 | CNY | 37 | 37.2 | 33.62 | 35.27 | 35.27 | -2.05 (-5.49%) | 30,021,495 |
4 Jan 2022 | CNY | 38.2 | 38.74 | 36.7 | 37.32 | 37.32 | -1.43 (-3.69%) | 23,435,767 |
31 Dec 2021 | CNY | 37.15 | 39.63 | 37.15 | 38.75 | 38.75 | +0.72 (+1.89%) | 29,336,840 |
30 Dec 2021 | CNY | 40.63 | 40.63 | 37.7 | 38.03 | 38.03 | -3.86 (-9.21%) | 44,510,907 |
29 Dec 2021 | CNY | 40.68 | 43.5 | 40.51 | 41.89 | 41.89 | +1.92 (+4.80%) | 50,644,113 |
28 Dec 2021 | CNY | 36.34 | 39.97 | 36.12 | 39.97 | 39.97 | +3.63 (+9.99%) | 22,912,486 |
27 Dec 2021 | CNY | 36.95 | 37.53 | 35.72 | 36.34 | 36.34 | -0.98 (-2.63%) | 16,830,900 |
24 Dec 2021 | CNY | 39.64 | 39.8 | 36.28 | 37.32 | 37.32 | -1.96 (-4.99%) | 25,388,944 |
23 Dec 2021 | CNY | 38.44 | 40.45 | 38.26 | 39.28 | 39.28 | +1.36 (+3.59%) | 25,840,956 |
22 Dec 2021 | CNY | 38.5 | 39.65 | 37.9 | 37.92 | 37.92 | -1.13 (-2.89%) | 15,402,773 |
21 Dec 2021 | CNY | 38 | 40.55 | 37.98 | 39.05 | 39.05 | +0.76 (+1.98%) | 21,404,070 |
20 Dec 2021 | CNY | 38.55 | 39.35 | 37.5 | 38.29 | 38.29 | -1.06 (-2.69%) | 18,375,426 |
17 Dec 2021 | CNY | 40.36 | 41.1 | 39.31 | 39.35 | 39.35 | -1.43 (-3.51%) | 19,633,706 |
16 Dec 2021 | CNY | 41.6 | 41.99 | 40.38 | 40.78 | 40.78 | -1.22 (-2.90%) | 21,970,463 |
15 Dec 2021 | CNY | 41.5 | 43.5 | 40.68 | 42 | 42 | -0.67 (-1.57%) | 27,257,228 |
14 Dec 2021 | CNY | 42.8 | 44.92 | 42.5 | 42.67 | 42.67 | -0.13 (-0.30%) | 26,607,472 |
13 Dec 2021 | CNY | 42.4 | 43.4 | 41.53 | 42.8 | 42.8 | +0.36 (+0.85%) | 23,276,466 |
10 Dec 2021 | CNY | 41.48 | 43.5 | 40.89 | 42.44 | 42.44 | +0.58 (+1.39%) | 26,684,062 |
9 Dec 2021 | CNY | 43 | 43.35 | 40.88 | 41.86 | 41.86 | -2.04 (-4.65%) | 37,403,979 |
8 Dec 2021 | CNY | 40.8 | 44.77 | 40 | 43.9 | 43.9 | +2.69 (+6.53%) | 35,344,494 |
7 Dec 2021 | CNY | 43.2 | 43.2 | 40.63 | 41.21 | 41.21 | -2.69 (-6.13%) | 34,712,790 |
6 Dec 2021 | CNY | 46.46 | 47.99 | 42.44 | 43.9 | 43.9 | -3.12 (-6.64%) | 42,434,993 |
3 Dec 2021 | CNY | 47.28 | 48.54 | 47 | 47.02 | 47.02 | -0.25 (-0.53%) | 21,331,897 |
2 Dec 2021 | CNY | 47.83 | 48.5 | 46.47 | 47.27 | 47.27 | -1.71 (-3.49%) | 23,751,214 |
1 Dec 2021 | CNY | 47.01 | 50.52 | 46 | 48.98 | 48.98 | +1.1 (+2.30%) | 33,534,699 |
30 Nov 2021 | CNY | 50.48 | 50.76 | 47.83 | 47.88 | 47.88 | -1.85 (-3.72%) | 35,147,942 |
29 Nov 2021 | CNY | 51.3 | 53.77 | 49.01 | 49.73 | 49.73 | -2.51 (-4.80%) | 47,687,231 |