Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 15.14 | 15.52 | 15.08 | 15.2 | 15.2 | +0.1 (+0.66%) | 4,704,018 |
7 Jan 2022 | CNY | 15.86 | 15.92 | 15.03 | 15.1 | 15.1 | -0.76 (-4.79%) | 4,966,453 |
6 Jan 2022 | CNY | 15.5 | 16.03 | 15.31 | 15.86 | 15.86 | +0.27 (+1.73%) | 3,442,237 |
5 Jan 2022 | CNY | 16.1 | 16.17 | 15.3 | 15.59 | 15.59 | -0.49 (-3.05%) | 5,122,940 |
4 Jan 2022 | CNY | 16.62 | 16.71 | 16.01 | 16.08 | 16.08 | -0.54 (-3.25%) | 6,963,503 |
31 Dec 2021 | CNY | 16.79 | 17.04 | 16.5 | 16.62 | 16.62 | -0.16 (-0.95%) | 5,159,177 |
30 Dec 2021 | CNY | 16.7 | 17.24 | 16.3 | 16.78 | 16.78 | +0.18 (+1.08%) | 6,373,521 |
29 Dec 2021 | CNY | 16.85 | 17.05 | 16.53 | 16.6 | 16.6 | -0.31 (-1.83%) | 6,474,003 |
28 Dec 2021 | CNY | 17.4 | 17.4 | 16.5 | 16.91 | 16.91 | +0.13 (+0.77%) | 7,290,190 |
27 Dec 2021 | CNY | 16.5 | 17.55 | 16.42 | 16.78 | 16.78 | +0.02 (+0.12%) | 8,173,914 |
24 Dec 2021 | CNY | 17.03 | 18.08 | 16.59 | 16.76 | 16.76 | -0.47 (-2.73%) | 11,799,229 |
23 Dec 2021 | CNY | 17.22 | 18 | 17.1 | 17.23 | 17.23 | +1.22 (+7.62%) | 21,779,426 |
22 Dec 2021 | CNY | 15.76 | 16.1 | 15.65 | 16.01 | 16.01 | +0.15 (+0.95%) | 6,574,731 |
21 Dec 2021 | CNY | 15.46 | 16.01 | 15.38 | 15.86 | 15.86 | +0.38 (+2.45%) | 5,976,900 |
20 Dec 2021 | CNY | 16.79 | 16.8 | 15.28 | 15.48 | 15.48 | -1.17 (-7.03%) | 14,725,735 |
17 Dec 2021 | CNY | 16.98 | 17.39 | 16.65 | 16.65 | 16.65 | -0.46 (-2.69%) | 8,927,328 |
16 Dec 2021 | CNY | 16.71 | 17.29 | 16.64 | 17.11 | 17.11 | +0.4 (+2.39%) | 11,687,980 |
15 Dec 2021 | CNY | 17.3 | 17.3 | 16.65 | 16.71 | 16.71 | -0.44 (-2.57%) | 8,495,414 |
14 Dec 2021 | CNY | 17.71 | 17.78 | 16.9 | 17.15 | 17.15 | -0.45 (-2.56%) | 12,255,156 |
13 Dec 2021 | CNY | 17.52 | 18.2 | 17.12 | 17.6 | 17.6 | -0.37 (-2.06%) | 16,454,291 |
10 Dec 2021 | CNY | 16.89 | 18.13 | 16.31 | 17.97 | 17.97 | +1.32 (+7.93%) | 20,442,159 |
9 Dec 2021 | CNY | 17.94 | 18.25 | 16.6 | 16.65 | 16.65 | -1.22 (-6.83%) | 16,845,000 |
8 Dec 2021 | CNY | 16.73 | 18.12 | 16.73 | 17.87 | 17.87 | +1.22 (+7.33%) | 12,355,424 |
7 Dec 2021 | CNY | 16.51 | 16.82 | 16.19 | 16.65 | 16.65 | -0.09 (-0.54%) | 7,214,526 |
6 Dec 2021 | CNY | 17.66 | 18.13 | 16.63 | 16.74 | 16.74 | -0.92 (-5.21%) | 10,094,734 |
3 Dec 2021 | CNY | 17.02 | 18.33 | 16.81 | 17.66 | 17.66 | +0.54 (+3.15%) | 13,390,558 |
2 Dec 2021 | CNY | 17.31 | 17.53 | 16.78 | 17.12 | 17.12 | -0.41 (-2.34%) | 8,528,950 |
1 Dec 2021 | CNY | 16.45 | 17.8 | 16.36 | 17.53 | 17.53 | +1 (+6.05%) | 13,514,736 |
30 Nov 2021 | CNY | 17.01 | 17.27 | 16.26 | 16.53 | 16.53 | -0.42 (-2.48%) | 9,016,603 |
29 Nov 2021 | CNY | 16.2 | 17.81 | 16.1 | 16.95 | 16.95 | +0.45 (+2.73%) | 12,685,808 |