Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 42.35 | 44.09 | 41.45 | 43.29 | 43.29 | +0.95 (+2.24%) | 2,456,401 |
7 Jan 2022 | CNY | 42.22 | 43.99 | 41.68 | 42.34 | 42.34 | -0.03 (-0.07%) | 2,993,080 |
6 Jan 2022 | CNY | 44.05 | 44.06 | 41.16 | 42.37 | 42.37 | -1.67 (-3.79%) | 3,632,629 |
5 Jan 2022 | CNY | 44.83 | 45.28 | 43.4 | 44.04 | 44.04 | -0.96 (-2.13%) | 3,697,588 |
4 Jan 2022 | CNY | 45.02 | 46.12 | 44.46 | 45 | 45 | -0.37 (-0.82%) | 3,475,525 |
31 Dec 2021 | CNY | 43.54 | 45.6 | 43.18 | 45.37 | 45.37 | +1.65 (+3.77%) | 5,514,805 |
30 Dec 2021 | CNY | 42.56 | 44.43 | 41.56 | 43.72 | 43.72 | +1.46 (+3.45%) | 6,881,510 |
29 Dec 2021 | CNY | 38.43 | 42.26 | 38.03 | 42.26 | 42.26 | +3.84 (+9.99%) | 5,413,097 |
28 Dec 2021 | CNY | 38.49 | 38.72 | 37.71 | 38.42 | 38.42 | +0.16 (+0.42%) | 2,034,334 |
27 Dec 2021 | CNY | 38.52 | 39.05 | 37.67 | 38.26 | 38.26 | -0.46 (-1.19%) | 2,052,046 |
24 Dec 2021 | CNY | 41.53 | 42.3 | 38.6 | 38.72 | 38.72 | -2.78 (-6.70%) | 4,061,589 |
23 Dec 2021 | CNY | 40.08 | 42.2 | 40.08 | 41.5 | 41.5 | +1.79 (+4.51%) | 4,822,510 |
22 Dec 2021 | CNY | 38.24 | 40.35 | 38.22 | 39.71 | 39.71 | +1.61 (+4.23%) | 2,973,034 |
21 Dec 2021 | CNY | 38.27 | 38.77 | 37.78 | 38.1 | 38.1 | +0.04 (+0.11%) | 1,455,700 |
20 Dec 2021 | CNY | 37.99 | 39.39 | 37.81 | 38.06 | 38.06 | -0.64 (-1.65%) | 1,737,713 |
17 Dec 2021 | CNY | 40 | 40.29 | 38.59 | 38.7 | 38.7 | -1.4 (-3.49%) | 2,749,226 |
16 Dec 2021 | CNY | 39.77 | 40.2 | 38.7 | 40.1 | 40.1 | +1.24 (+3.19%) | 3,139,600 |
15 Dec 2021 | CNY | 40.16 | 40.16 | 38.8 | 38.86 | 38.86 | -1.12 (-2.80%) | 3,836,028 |
14 Dec 2021 | CNY | 39.6 | 41.75 | 39.4 | 39.98 | 39.98 | +0.38 (+0.96%) | 4,477,863 |
13 Dec 2021 | CNY | 39.73 | 40 | 39.04 | 39.6 | 39.6 | -0.4 (-1%) | 2,132,189 |
10 Dec 2021 | CNY | 38.51 | 40.3 | 38.5 | 40 | 40 | +1.06 (+2.72%) | 2,950,700 |
9 Dec 2021 | CNY | 38.6 | 39.52 | 37.98 | 38.94 | 38.94 | +0.52 (+1.35%) | 3,714,924 |
8 Dec 2021 | CNY | 38.1 | 38.98 | 37.97 | 38.42 | 38.42 | +0.4 (+1.05%) | 3,589,720 |
7 Dec 2021 | CNY | 39.73 | 40.36 | 37.57 | 38.02 | 38.02 | -1.61 (-4.06%) | 4,089,733 |
6 Dec 2021 | CNY | 40.3 | 41.33 | 39.56 | 39.63 | 39.63 | -1.06 (-2.61%) | 2,682,284 |
3 Dec 2021 | CNY | 41.08 | 41.59 | 40.08 | 40.69 | 40.69 | -0.48 (-1.17%) | 2,378,539 |
2 Dec 2021 | CNY | 42.23 | 43.38 | 40.8 | 41.17 | 41.17 | -1.07 (-2.53%) | 3,768,868 |
1 Dec 2021 | CNY | 44.4 | 44.51 | 40.74 | 42.24 | 42.24 | -2.38 (-5.33%) | 5,755,610 |
30 Nov 2021 | CNY | 44.97 | 46 | 43.7 | 44.62 | 44.62 | +0.04 (+0.09%) | 3,996,963 |
29 Nov 2021 | CNY | 43 | 44.68 | 42.65 | 44.58 | 44.58 | +0.67 (+1.53%) | 4,041,150 |