Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 22.55 | 22.64 | 21.9 | 22 | 22 | -0.45 (-2.00%) | 9,336,997 |
6 Jan 2022 | CNY | 22.56 | 23.19 | 22.21 | 22.45 | 22.45 | -0.11 (-0.49%) | 10,662,539 |
5 Jan 2022 | CNY | 24 | 24.14 | 22.04 | 22.56 | 22.56 | -1.31 (-5.49%) | 28,954,862 |
4 Jan 2022 | CNY | 24.49 | 24.68 | 23.8 | 23.87 | 23.87 | -0.47 (-1.93%) | 9,506,360 |
31 Dec 2021 | CNY | 24.02 | 24.43 | 23.83 | 24.34 | 24.34 | +0.2 (+0.83%) | 8,921,859 |
30 Dec 2021 | CNY | 24.86 | 24.86 | 24 | 24.14 | 24.14 | -0.26 (-1.07%) | 9,975,906 |
29 Dec 2021 | CNY | 24.3 | 25.15 | 24.22 | 24.4 | 24.4 | -0.02 (-0.08%) | 9,914,834 |
28 Dec 2021 | CNY | 23.85 | 24.55 | 23.7 | 24.42 | 24.42 | +0.53 (+2.22%) | 9,816,769 |
27 Dec 2021 | CNY | 23.98 | 24.25 | 23.39 | 23.89 | 23.89 | +0.13 (+0.55%) | 7,249,465 |
24 Dec 2021 | CNY | 24.5 | 24.69 | 23.6 | 23.76 | 23.76 | -0.72 (-2.94%) | 7,733,182 |
23 Dec 2021 | CNY | 24.2 | 24.6 | 24.08 | 24.48 | 24.48 | +0.1 (+0.41%) | 9,850,787 |
22 Dec 2021 | CNY | 23.64 | 24.9 | 23.48 | 24.38 | 24.38 | +0.67 (+2.83%) | 16,196,120 |
21 Dec 2021 | CNY | 23.18 | 23.85 | 23.09 | 23.71 | 23.71 | +0.45 (+1.93%) | 9,033,189 |
20 Dec 2021 | CNY | 23.29 | 23.82 | 23.16 | 23.26 | 23.26 | -0.03 (-0.13%) | 11,252,363 |
17 Dec 2021 | CNY | 24.16 | 24.46 | 23.12 | 23.29 | 23.29 | -0.99 (-4.08%) | 18,446,036 |
16 Dec 2021 | CNY | 24.71 | 25.3 | 24.22 | 24.28 | 24.28 | -0.52 (-2.10%) | 15,022,700 |
15 Dec 2021 | CNY | 24.25 | 25.45 | 24.17 | 24.8 | 24.8 | +0.77 (+3.20%) | 22,115,196 |
14 Dec 2021 | CNY | 23.77 | 24.15 | 23.67 | 24.03 | 24.03 | +0.26 (+1.09%) | 18,324,681 |
13 Dec 2021 | CNY | 24.5 | 24.7 | 23.59 | 23.77 | 23.77 | -0.59 (-2.42%) | 22,402,947 |
10 Dec 2021 | CNY | 24.4 | 25.12 | 24.26 | 24.36 | 24.36 | -0.02 (-0.08%) | 11,897,505 |
9 Dec 2021 | CNY | 24.75 | 24.75 | 24.05 | 24.38 | 24.38 | -0.37 (-1.49%) | 11,759,243 |
8 Dec 2021 | CNY | 24.73 | 25.03 | 24.18 | 24.75 | 24.75 | +0.36 (+1.48%) | 15,520,664 |
7 Dec 2021 | CNY | 25.63 | 25.69 | 24.09 | 24.39 | 24.39 | -1.2 (-4.69%) | 23,696,210 |
6 Dec 2021 | CNY | 25.93 | 26.76 | 25.34 | 25.59 | 25.59 | -0.5 (-1.92%) | 17,157,926 |
3 Dec 2021 | CNY | 26.47 | 26.5 | 25.6 | 26.09 | 26.09 | -0.38 (-1.44%) | 16,081,979 |
2 Dec 2021 | CNY | 26.7 | 27.15 | 26.21 | 26.47 | 26.47 | +0.43 (+1.65%) | 21,387,316 |
1 Dec 2021 | CNY | 26.39 | 26.81 | 25.74 | 26.04 | 26.04 | -0.44 (-1.66%) | 15,123,643 |
30 Nov 2021 | CNY | 27.03 | 27.29 | 26.38 | 26.48 | 26.48 | -0.53 (-1.96%) | 22,839,113 |
29 Nov 2021 | CNY | 25.83 | 28 | 25.81 | 27.01 | 27.01 | +1.79 (+7.10%) | 49,440,627 |
26 Nov 2021 | CNY | 25.63 | 25.74 | 24.4 | 25.22 | 25.22 | -0.41 (-1.60%) | 29,263,011 |