Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 24.85 | 25.49 | 24.12 | 25.3 | 25.3 | +0.34 (+1.36%) | 9,717,753 |
7 Jan 2022 | CNY | 24.66 | 26.17 | 24.3 | 24.96 | 24.96 | +0.61 (+2.51%) | 15,544,829 |
6 Jan 2022 | CNY | 23.84 | 24.8 | 23.7 | 24.35 | 24.35 | +0.65 (+2.74%) | 11,668,826 |
5 Jan 2022 | CNY | 25.65 | 25.66 | 23.52 | 23.7 | 23.7 | -1.6 (-6.32%) | 14,662,873 |
4 Jan 2022 | CNY | 26.29 | 26.4 | 25.29 | 25.3 | 25.3 | -0.77 (-2.95%) | 10,616,500 |
31 Dec 2021 | CNY | 26.15 | 26.28 | 25.5 | 26.07 | 26.07 | +0.09 (+0.35%) | 10,971,743 |
30 Dec 2021 | CNY | 26.09 | 26.66 | 25.68 | 25.98 | 25.98 | -0.27 (-1.03%) | 11,075,764 |
29 Dec 2021 | CNY | 26.08 | 27.14 | 26.02 | 26.25 | 26.25 | 0.0 (0.0%) | 7,173,090 |
28 Dec 2021 | CNY | 26.64 | 26.64 | 25.38 | 26.25 | 26.25 | +0.06 (+0.23%) | 8,564,820 |
27 Dec 2021 | CNY | 26.36 | 27.17 | 25.9 | 26.19 | 26.19 | -0.29 (-1.10%) | 8,367,160 |
24 Dec 2021 | CNY | 25.46 | 26.78 | 25.15 | 26.48 | 26.48 | +0.88 (+3.44%) | 11,001,460 |
23 Dec 2021 | CNY | 25.5 | 25.72 | 25.3 | 25.6 | 25.6 | -0.6 (-2.29%) | 6,468,768 |
22 Dec 2021 | CNY | 25.16 | 26.48 | 24.7 | 26.2 | 26.2 | +1.42 (+5.73%) | 9,463,012 |
21 Dec 2021 | CNY | 25.08 | 25.51 | 24.42 | 24.78 | 24.78 | -0.27 (-1.08%) | 8,115,192 |
20 Dec 2021 | CNY | 26.22 | 26.36 | 24.94 | 25.05 | 25.05 | -1.17 (-4.46%) | 10,076,833 |
17 Dec 2021 | CNY | 26.16 | 26.72 | 25.88 | 26.22 | 26.22 | +0.06 (+0.23%) | 13,806,886 |
16 Dec 2021 | CNY | 25.45 | 27 | 25.4 | 26.16 | 26.16 | +0.71 (+2.79%) | 17,532,603 |
15 Dec 2021 | CNY | 23.83 | 26.26 | 23.76 | 25.45 | 25.45 | +1.53 (+6.40%) | 23,958,505 |
14 Dec 2021 | CNY | 22.2 | 24.6 | 22.2 | 23.92 | 23.92 | +1.74 (+7.84%) | 17,747,312 |
13 Dec 2021 | CNY | 22.98 | 23.51 | 22.03 | 22.18 | 22.18 | -0.04 (-0.18%) | 12,446,389 |
10 Dec 2021 | CNY | 22.26 | 22.43 | 21.79 | 22.22 | 22.22 | -0.1 (-0.45%) | 7,079,598 |
9 Dec 2021 | CNY | 22.29 | 22.66 | 22 | 22.32 | 22.32 | +0.04 (+0.18%) | 6,790,527 |
8 Dec 2021 | CNY | 21.69 | 22.44 | 21.51 | 22.28 | 22.28 | +0.58 (+2.67%) | 10,257,719 |
7 Dec 2021 | CNY | 22.88 | 23.3 | 21.34 | 21.7 | 21.7 | -1.13 (-4.95%) | 18,965,279 |
6 Dec 2021 | CNY | 24.37 | 24.8 | 22.76 | 22.83 | 22.83 | -1.63 (-6.66%) | 17,655,145 |
3 Dec 2021 | CNY | 24.55 | 25.38 | 24.22 | 24.46 | 24.46 | -0.28 (-1.13%) | 10,447,635 |
2 Dec 2021 | CNY | 24.48 | 25.68 | 24.35 | 24.74 | 24.74 | +0.09 (+0.37%) | 13,390,029 |
1 Dec 2021 | CNY | 23.85 | 25.16 | 23.85 | 24.65 | 24.65 | +0.62 (+2.58%) | 14,965,751 |
30 Nov 2021 | CNY | 24 | 24.27 | 23.41 | 24.03 | 24.03 | -0.11 (-0.46%) | 15,812,739 |
29 Nov 2021 | CNY | 23.09 | 24.35 | 23.03 | 24.14 | 24.14 | +1.22 (+5.32%) | 21,544,732 |