Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 33.34 | 34.15 | 32.53 | 33.86 | 33.86 | +0.57 (+1.71%) | 1,615,142 |
7 Jan 2022 | CNY | 33.67 | 34.3 | 33.21 | 33.29 | 33.29 | -0.41 (-1.22%) | 1,668,702 |
6 Jan 2022 | CNY | 33.9 | 33.9 | 33.43 | 33.7 | 33.7 | -0.02 (-0.06%) | 1,075,050 |
5 Jan 2022 | CNY | 33.97 | 34.43 | 33.4 | 33.72 | 33.72 | -0.06 (-0.18%) | 1,762,959 |
4 Jan 2022 | CNY | 33.36 | 33.85 | 33.16 | 33.78 | 33.78 | +0.69 (+2.09%) | 1,663,397 |
31 Dec 2021 | CNY | 33.16 | 33.35 | 32.8 | 33.09 | 33.09 | -0.05 (-0.15%) | 979,190 |
30 Dec 2021 | CNY | 32.55 | 33.48 | 32.32 | 33.14 | 33.14 | +0.61 (+1.88%) | 1,646,952 |
29 Dec 2021 | CNY | 32.41 | 32.83 | 32.2 | 32.53 | 32.53 | -0.04 (-0.12%) | 1,159,123 |
28 Dec 2021 | CNY | 32 | 33.77 | 32 | 32.57 | 32.57 | +0.57 (+1.78%) | 1,862,806 |
27 Dec 2021 | CNY | 31.93 | 32.19 | 31.49 | 32 | 32 | -0.1 (-0.31%) | 867,975 |
24 Dec 2021 | CNY | 32.49 | 32.68 | 31.9 | 32.1 | 32.1 | -0.4 (-1.23%) | 840,320 |
23 Dec 2021 | CNY | 32.93 | 32.97 | 32.48 | 32.5 | 32.5 | -0.41 (-1.25%) | 1,180,400 |
22 Dec 2021 | CNY | 32.73 | 33.2 | 32.52 | 32.91 | 32.91 | +0.16 (+0.49%) | 1,340,067 |
21 Dec 2021 | CNY | 32.1 | 32.96 | 32.1 | 32.75 | 32.75 | +0.41 (+1.27%) | 1,217,451 |
20 Dec 2021 | CNY | 32.86 | 32.98 | 32.25 | 32.34 | 32.34 | -0.46 (-1.40%) | 1,301,140 |
17 Dec 2021 | CNY | 32.75 | 33.25 | 32.32 | 32.8 | 32.8 | +0.1 (+0.31%) | 1,669,200 |
16 Dec 2021 | CNY | 32.8 | 33.24 | 32.63 | 32.7 | 32.7 | -0.2 (-0.61%) | 1,420,315 |
15 Dec 2021 | CNY | 33.11 | 33.68 | 32.69 | 32.9 | 32.9 | -0.16 (-0.48%) | 2,049,656 |
14 Dec 2021 | CNY | 31.91 | 33.95 | 31.7 | 33.06 | 33.06 | +1.08 (+3.38%) | 4,326,953 |
13 Dec 2021 | CNY | 31.48 | 32.15 | 30.77 | 31.98 | 31.98 | +0.86 (+2.76%) | 2,941,621 |
10 Dec 2021 | CNY | 30.91 | 31.33 | 30.84 | 31.12 | 31.12 | +0.12 (+0.39%) | 1,527,650 |
9 Dec 2021 | CNY | 30.71 | 31.18 | 30.6 | 31 | 31 | +0.15 (+0.49%) | 1,345,153 |
8 Dec 2021 | CNY | 30.63 | 31.06 | 30.53 | 30.85 | 30.85 | +0.22 (+0.72%) | 1,173,805 |
7 Dec 2021 | CNY | 31.13 | 31.36 | 30.5 | 30.63 | 30.63 | -0.39 (-1.26%) | 1,399,320 |
6 Dec 2021 | CNY | 31.94 | 31.96 | 30.89 | 31.02 | 31.02 | -0.68 (-2.15%) | 1,789,309 |
3 Dec 2021 | CNY | 32.29 | 32.5 | 31.56 | 31.7 | 31.7 | -0.27 (-0.84%) | 1,234,489 |
2 Dec 2021 | CNY | 32.81 | 33.02 | 31.9 | 31.97 | 31.97 | -0.89 (-2.71%) | 1,676,310 |
1 Dec 2021 | CNY | 31.79 | 33.24 | 31.76 | 32.86 | 32.86 | +0.97 (+3.04%) | 2,342,724 |
30 Nov 2021 | CNY | 30.72 | 32.48 | 30.72 | 31.89 | 31.89 | +1.17 (+3.81%) | 2,277,189 |
29 Nov 2021 | CNY | 30.79 | 31.08 | 30.54 | 30.72 | 30.72 | -0.48 (-1.54%) | 847,868 |