Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 36.74 | 37.5 | 36.34 | 37.19 | 37.19 | +0.44 (+1.20%) | 4,292,332 |
7 Jan 2022 | CNY | 37.7 | 37.95 | 36.7 | 36.75 | 36.75 | -0.69 (-1.84%) | 5,405,798 |
6 Jan 2022 | CNY | 37 | 37.68 | 36.65 | 37.44 | 37.44 | +0.24 (+0.65%) | 4,168,692 |
5 Jan 2022 | CNY | 37.81 | 37.96 | 36.9 | 37.2 | 37.2 | -0.8 (-2.11%) | 5,102,079 |
4 Jan 2022 | CNY | 39.5 | 39.62 | 37.7 | 38 | 38 | -0.35 (-0.91%) | 7,671,710 |
31 Dec 2021 | CNY | 38.08 | 39.1 | 38.01 | 38.35 | 38.35 | +0.08 (+0.21%) | 4,742,136 |
30 Dec 2021 | CNY | 38.4 | 38.55 | 37.51 | 38.27 | 38.27 | +0.39 (+1.03%) | 5,285,550 |
29 Dec 2021 | CNY | 37 | 38.19 | 36.83 | 37.88 | 37.88 | +0.88 (+2.38%) | 5,522,397 |
28 Dec 2021 | CNY | 37.98 | 38.58 | 36.52 | 37 | 37 | -0.49 (-1.31%) | 7,334,906 |
27 Dec 2021 | CNY | 36.96 | 37.84 | 36.95 | 37.49 | 37.49 | +0.74 (+2.01%) | 4,338,811 |
24 Dec 2021 | CNY | 37.61 | 37.84 | 36.44 | 36.75 | 36.75 | -0.86 (-2.29%) | 7,463,430 |
23 Dec 2021 | CNY | 37.88 | 37.94 | 37.08 | 37.61 | 37.61 | -1.07 (-2.77%) | 6,115,271 |
22 Dec 2021 | CNY | 39.14 | 39.8 | 38.5 | 38.68 | 38.68 | -0.47 (-1.20%) | 4,096,250 |
21 Dec 2021 | CNY | 39.01 | 39.92 | 39 | 39.15 | 39.15 | -0.18 (-0.46%) | 3,617,328 |
20 Dec 2021 | CNY | 39.73 | 40.66 | 39.12 | 39.33 | 39.33 | -0.72 (-1.80%) | 4,695,558 |
17 Dec 2021 | CNY | 40 | 40.5 | 39.39 | 40.05 | 40.05 | -0.34 (-0.84%) | 4,989,868 |
16 Dec 2021 | CNY | 41.2 | 41.58 | 40 | 40.39 | 40.39 | -0.68 (-1.66%) | 6,669,732 |
15 Dec 2021 | CNY | 40.86 | 41.85 | 40.86 | 41.07 | 41.07 | +0.24 (+0.59%) | 8,685,811 |
14 Dec 2021 | CNY | 39.68 | 41.65 | 39.33 | 40.83 | 40.83 | +1.16 (+2.92%) | 10,204,434 |
13 Dec 2021 | CNY | 38.16 | 39.96 | 38 | 39.67 | 39.67 | +1.5 (+3.93%) | 10,395,147 |
10 Dec 2021 | CNY | 37.79 | 38.28 | 37.56 | 38.17 | 38.17 | +0.11 (+0.29%) | 4,438,490 |
9 Dec 2021 | CNY | 37.65 | 38.64 | 37.52 | 38.06 | 38.06 | +0.41 (+1.09%) | 5,268,571 |
8 Dec 2021 | CNY | 36.61 | 37.86 | 36.59 | 37.65 | 37.65 | +1 (+2.73%) | 4,590,872 |
7 Dec 2021 | CNY | 37.25 | 37.78 | 36.52 | 36.65 | 36.65 | -0.57 (-1.53%) | 4,889,308 |
6 Dec 2021 | CNY | 37.38 | 37.92 | 37.13 | 37.22 | 37.22 | -0.09 (-0.24%) | 3,985,061 |
3 Dec 2021 | CNY | 36.79 | 37.55 | 36.5 | 37.31 | 37.31 | +0.52 (+1.41%) | 4,832,712 |
2 Dec 2021 | CNY | 37.58 | 37.58 | 36.54 | 36.79 | 36.79 | -0.79 (-2.10%) | 5,754,827 |
1 Dec 2021 | CNY | 38.4 | 38.46 | 37.02 | 37.58 | 37.58 | -0.82 (-2.14%) | 8,039,212 |
30 Nov 2021 | CNY | 39.7 | 40.37 | 38.02 | 38.4 | 38.4 | -1.58 (-3.95%) | 11,487,426 |
29 Nov 2021 | CNY | 41 | 41.85 | 39.58 | 39.98 | 39.98 | -0.88 (-2.15%) | 8,844,713 |