Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 48.86 | 49.69 | 48.01 | 49.4 | 49.4 | +1 (+2.07%) | 4,139,039 |
29 Dec 2021 | CNY | 48.15 | 49.17 | 48.15 | 48.4 | 48.4 | -0.26 (-0.53%) | 2,915,105 |
28 Dec 2021 | CNY | 49.72 | 50.1 | 48.46 | 48.66 | 48.66 | -1.12 (-2.25%) | 4,057,100 |
27 Dec 2021 | CNY | 48.16 | 49.95 | 48.16 | 49.78 | 49.78 | +1.83 (+3.82%) | 5,650,380 |
24 Dec 2021 | CNY | 48.29 | 49.3 | 47.4 | 47.95 | 47.95 | -0.05 (-0.10%) | 4,428,023 |
23 Dec 2021 | CNY | 47.94 | 48.73 | 47.87 | 48 | 48 | -0.7 (-1.44%) | 3,975,345 |
22 Dec 2021 | CNY | 46.82 | 49.3 | 46.71 | 48.7 | 48.7 | +1.7 (+3.62%) | 5,797,068 |
21 Dec 2021 | CNY | 46.28 | 47.39 | 46.13 | 47 | 47 | +0.44 (+0.95%) | 5,374,104 |
20 Dec 2021 | CNY | 46.73 | 47.17 | 46.01 | 46.56 | 46.56 | -0.25 (-0.53%) | 4,331,782 |
17 Dec 2021 | CNY | 48.16 | 48.68 | 46.3 | 46.81 | 46.81 | -1.39 (-2.88%) | 6,200,033 |
16 Dec 2021 | CNY | 48.49 | 48.94 | 47.62 | 48.2 | 48.2 | -0.21 (-0.43%) | 4,779,066 |
15 Dec 2021 | CNY | 49.04 | 49.42 | 48.28 | 48.41 | 48.41 | -0.28 (-0.58%) | 4,856,560 |
14 Dec 2021 | CNY | 49.64 | 49.73 | 47.93 | 48.69 | 48.69 | -1.05 (-2.11%) | 7,205,300 |
13 Dec 2021 | CNY | 49.41 | 50.36 | 49.03 | 49.74 | 49.74 | +0.37 (+0.75%) | 5,488,000 |
10 Dec 2021 | CNY | 49.85 | 50.85 | 49.28 | 49.37 | 49.37 | -0.61 (-1.22%) | 5,650,071 |
9 Dec 2021 | CNY | 50.65 | 51.26 | 49.65 | 49.98 | 49.98 | -0.67 (-1.32%) | 4,318,823 |
8 Dec 2021 | CNY | 49.7 | 51.39 | 49.01 | 50.65 | 50.65 | +0.95 (+1.91%) | 6,336,022 |
7 Dec 2021 | CNY | 50.5 | 51.06 | 48.52 | 49.7 | 49.7 | -0.8 (-1.58%) | 8,047,344 |
6 Dec 2021 | CNY | 50.91 | 51.23 | 50 | 50.5 | 50.5 | -0.28 (-0.55%) | 3,883,189 |
3 Dec 2021 | CNY | 51.8 | 51.94 | 50.28 | 50.78 | 50.78 | -1.02 (-1.97%) | 6,521,193 |
2 Dec 2021 | CNY | 52.3 | 54.19 | 51.2 | 51.8 | 51.8 | -0.62 (-1.18%) | 7,131,717 |
1 Dec 2021 | CNY | 51 | 53.65 | 50.51 | 52.42 | 52.42 | +1.42 (+2.78%) | 7,810,093 |
30 Nov 2021 | CNY | 51.95 | 52.68 | 50.56 | 51 | 51 | -0.86 (-1.66%) | 4,504,306 |
29 Nov 2021 | CNY | 49.06 | 51.97 | 49.01 | 51.86 | 51.86 | +1.76 (+3.51%) | 6,960,520 |
26 Nov 2021 | CNY | 50.92 | 51.35 | 49.34 | 50.1 | 50.1 | -1.15 (-2.24%) | 7,686,154 |
25 Nov 2021 | CNY | 50.5 | 51.55 | 49.58 | 51.25 | 51.25 | +0.94 (+1.87%) | 6,520,618 |
24 Nov 2021 | CNY | 50.72 | 50.94 | 49.67 | 50.31 | 50.31 | +0.03 (+0.06%) | 6,308,142 |
23 Nov 2021 | CNY | 48.5 | 51.6 | 48.2 | 50.28 | 50.28 | +1.44 (+2.95%) | 8,239,681 |
22 Nov 2021 | CNY | 48.17 | 49.28 | 47.54 | 48.84 | 48.84 | +0.67 (+1.39%) | 7,645,562 |
19 Nov 2021 | CNY | 45.3 | 48.5 | 45.22 | 48.17 | 48.17 | +2.34 (+5.11%) | 8,557,586 |