Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 27.98 | 28.28 | 27.9 | 28.21 | 28.21 | +0.23 (+0.82%) | 527,905 |
17 Feb 2022 | CNY | 28.3 | 28.57 | 27.82 | 27.98 | 27.98 | -0.31 (-1.10%) | 831,700 |
16 Feb 2022 | CNY | 28.67 | 28.99 | 28.15 | 28.29 | 28.29 | -0.11 (-0.39%) | 862,688 |
15 Feb 2022 | CNY | 28.62 | 28.77 | 28.08 | 28.4 | 28.4 | -0.01 (-0.04%) | 901,298 |
14 Feb 2022 | CNY | 29.3 | 29.56 | 28.21 | 28.41 | 28.41 | -1.17 (-3.96%) | 1,188,697 |
11 Feb 2022 | CNY | 30.61 | 30.62 | 29.57 | 29.58 | 29.58 | -1.02 (-3.33%) | 1,138,072 |
10 Feb 2022 | CNY | 31.12 | 31.2 | 30.4 | 30.6 | 30.6 | -0.5 (-1.61%) | 952,652 |
9 Feb 2022 | CNY | 30.2 | 31.28 | 30.2 | 31.1 | 31.1 | +0.85 (+2.81%) | 896,000 |
8 Feb 2022 | CNY | 30.01 | 30.3 | 29.26 | 30.25 | 30.25 | -0.02 (-0.07%) | 715,980 |
7 Feb 2022 | CNY | 30.85 | 30.99 | 29.76 | 30.27 | 30.27 | 0.0 (0.0%) | 949,707 |
28 Jan 2022 | CNY | 30.37 | 30.9 | 30.21 | 30.27 | 30.27 | -0.1 (-0.33%) | 887,000 |
27 Jan 2022 | CNY | 32 | 32 | 30.3 | 30.37 | 30.37 | -1.3 (-4.10%) | 1,208,847 |
26 Jan 2022 | CNY | 31.29 | 32.13 | 30.16 | 31.67 | 31.67 | +0.97 (+3.16%) | 1,833,234 |
25 Jan 2022 | CNY | 32.25 | 32.82 | 30.6 | 30.7 | 30.7 | -1.78 (-5.48%) | 2,033,521 |
24 Jan 2022 | CNY | 32.5 | 33.44 | 32.01 | 32.48 | 32.48 | -0.12 (-0.37%) | 1,544,791 |
21 Jan 2022 | CNY | 30.09 | 33.28 | 30.09 | 32.6 | 32.6 | +2.32 (+7.66%) | 5,153,751 |
20 Jan 2022 | CNY | 32.22 | 32.68 | 29.99 | 30.28 | 30.28 | -2.41 (-7.37%) | 3,372,631 |
19 Jan 2022 | CNY | 32.7 | 33.3 | 32.2 | 32.69 | 32.69 | -0.01 (-0.03%) | 1,618,959 |
18 Jan 2022 | CNY | 34.23 | 34.23 | 32.61 | 32.7 | 32.7 | -1.53 (-4.47%) | 2,240,301 |
17 Jan 2022 | CNY | 33.1 | 34.56 | 33.06 | 34.23 | 34.23 | +0.97 (+2.92%) | 3,000,103 |
14 Jan 2022 | CNY | 32.26 | 33.43 | 32.01 | 33.26 | 33.26 | +0.86 (+2.65%) | 2,028,069 |
13 Jan 2022 | CNY | 32.33 | 33.2 | 32 | 32.4 | 32.4 | 0.0 (0.0%) | 1,570,604 |
12 Jan 2022 | CNY | 32.1 | 32.6 | 31.91 | 32.4 | 32.4 | +0.48 (+1.50%) | 1,218,839 |
11 Jan 2022 | CNY | 32.79 | 33.73 | 31.68 | 31.92 | 31.92 | -1.03 (-3.13%) | 2,044,189 |
10 Jan 2022 | CNY | 32.71 | 32.95 | 31.5 | 32.95 | 32.95 | -0.03 (-0.09%) | 1,945,081 |
7 Jan 2022 | CNY | 33.15 | 33.65 | 32.96 | 32.98 | 32.98 | -0.19 (-0.57%) | 1,650,547 |
6 Jan 2022 | CNY | 33.9 | 33.93 | 32.84 | 33.17 | 33.17 | -0.82 (-2.41%) | 2,142,696 |
5 Jan 2022 | CNY | 34.23 | 34.89 | 33.21 | 33.99 | 33.99 | -0.24 (-0.70%) | 2,798,320 |
4 Jan 2022 | CNY | 34.5 | 35.88 | 33.87 | 34.23 | 34.23 | -0.28 (-0.81%) | 4,068,989 |
31 Dec 2021 | CNY | 35.29 | 35.3 | 33.65 | 34.51 | 34.51 | -0.79 (-2.24%) | 5,234,226 |