Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | CNY | 26.32 | 28.3 | 26.12 | 27.64 | 27.64 | +1.32 (+5.02%) | 11,226,708 |
31 Dec 2021 | CNY | 26.03 | 27.09 | 26.02 | 26.32 | 26.32 | +0.23 (+0.88%) | 5,133,031 |
30 Dec 2021 | CNY | 25.99 | 26.46 | 25.97 | 26.09 | 26.09 | +0.03 (+0.12%) | 4,351,846 |
29 Dec 2021 | CNY | 26.6 | 26.6 | 25.78 | 26.06 | 26.06 | -0.54 (-2.03%) | 4,897,179 |
28 Dec 2021 | CNY | 26.55 | 27.51 | 26.3 | 26.6 | 26.6 | +0.32 (+1.22%) | 6,679,594 |
27 Dec 2021 | CNY | 25.67 | 26.5 | 25.64 | 26.28 | 26.28 | +0.4 (+1.55%) | 4,990,848 |
24 Dec 2021 | CNY | 27.64 | 27.86 | 25.8 | 25.88 | 25.88 | -2.08 (-7.44%) | 10,000,029 |
23 Dec 2021 | CNY | 27.71 | 28.64 | 27.38 | 27.96 | 27.96 | -0.35 (-1.24%) | 10,359,593 |
22 Dec 2021 | CNY | 28.51 | 29.17 | 28.3 | 28.31 | 28.31 | -0.47 (-1.63%) | 8,386,501 |
21 Dec 2021 | CNY | 28.4 | 29.38 | 28.17 | 28.78 | 28.78 | +0.13 (+0.45%) | 11,277,793 |
20 Dec 2021 | CNY | 28.26 | 29.33 | 28.02 | 28.65 | 28.65 | -0.25 (-0.87%) | 12,192,952 |
17 Dec 2021 | CNY | 28.28 | 30.01 | 28.01 | 28.9 | 28.9 | +0.73 (+2.59%) | 18,027,738 |
16 Dec 2021 | CNY | 28.8 | 28.95 | 28 | 28.17 | 28.17 | -0.49 (-1.71%) | 12,390,100 |
15 Dec 2021 | CNY | 29.46 | 29.95 | 28.48 | 28.66 | 28.66 | -0.03 (-0.10%) | 20,852,480 |
14 Dec 2021 | CNY | 27.12 | 30.12 | 26.94 | 28.69 | 28.69 | +1.31 (+4.78%) | 22,489,706 |
13 Dec 2021 | CNY | 26.68 | 28 | 26.63 | 27.38 | 27.38 | +0.17 (+0.62%) | 9,055,340 |
10 Dec 2021 | CNY | 27.6 | 28.5 | 27.2 | 27.21 | 27.21 | -0.47 (-1.70%) | 10,013,976 |
9 Dec 2021 | CNY | 27.15 | 28.86 | 27.15 | 27.68 | 27.68 | +0.22 (+0.80%) | 12,988,621 |
8 Dec 2021 | CNY | 27.08 | 27.67 | 26.9 | 27.46 | 27.46 | +0.03 (+0.11%) | 7,656,241 |
7 Dec 2021 | CNY | 26.75 | 27.6 | 26.22 | 27.43 | 27.43 | +0.87 (+3.28%) | 10,916,546 |
6 Dec 2021 | CNY | 26.79 | 27.27 | 26.35 | 26.56 | 26.56 | -0.82 (-2.99%) | 9,308,800 |
3 Dec 2021 | CNY | 27.45 | 28.57 | 27.17 | 27.38 | 27.38 | +0.28 (+1.03%) | 13,075,960 |
2 Dec 2021 | CNY | 27.39 | 27.98 | 26.83 | 27.1 | 27.1 | -0.62 (-2.24%) | 11,734,672 |
1 Dec 2021 | CNY | 28 | 28.7 | 27.5 | 27.72 | 27.72 | -0.83 (-2.91%) | 16,537,187 |
30 Nov 2021 | CNY | 27.8 | 30.68 | 27.06 | 28.55 | 28.55 | +0.47 (+1.67%) | 28,384,386 |
29 Nov 2021 | CNY | 26.62 | 28.25 | 26.62 | 28.08 | 28.08 | +0.65 (+2.37%) | 30,280,598 |
26 Nov 2021 | CNY | 24.88 | 27.43 | 24.74 | 27.43 | 27.43 | +2.49 (+9.98%) | 27,802,085 |
25 Nov 2021 | CNY | 25.6 | 25.75 | 24.88 | 24.94 | 24.94 | -0.84 (-3.26%) | 8,182,692 |
24 Nov 2021 | CNY | 26.4 | 26.96 | 25.76 | 25.78 | 25.78 | -0.64 (-2.42%) | 12,144,224 |
23 Nov 2021 | CNY | 25.5 | 26.5 | 25.21 | 26.42 | 26.42 | +0.77 (+3.00%) | 12,992,262 |