Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 35 | 37.25 | 34.4 | 35.85 | 35.85 | -0.94 (-2.56%) | 17,082,099 |
7 Jan 2022 | CNY | 37.44 | 40.6 | 36 | 36.79 | 36.79 | -1.51 (-3.94%) | 26,922,500 |
6 Jan 2022 | CNY | 36.52 | 39.59 | 34.06 | 38.3 | 38.3 | +1.22 (+3.29%) | 28,813,991 |
5 Jan 2022 | CNY | 38.06 | 40.9 | 35.8 | 37.08 | 37.08 | +1.81 (+5.13%) | 40,058,121 |
4 Jan 2022 | CNY | 30.54 | 35.27 | 29.8 | 35.27 | 35.27 | +5.88 (+20.01%) | 14,016,800 |
31 Dec 2021 | CNY | 30.27 | 30.6 | 29.18 | 29.39 | 29.39 | -0.88 (-2.91%) | 8,045,400 |
30 Dec 2021 | CNY | 29.33 | 31.12 | 28.9 | 30.27 | 30.27 | +1.03 (+3.52%) | 8,728,800 |
29 Dec 2021 | CNY | 30.37 | 30.37 | 29.15 | 29.24 | 29.24 | -1.09 (-3.59%) | 7,762,831 |
28 Dec 2021 | CNY | 29.92 | 31.2 | 29.92 | 30.33 | 30.33 | +0.24 (+0.80%) | 8,806,100 |
27 Dec 2021 | CNY | 30.27 | 31.24 | 29.8 | 30.09 | 30.09 | -1.16 (-3.71%) | 9,610,700 |
24 Dec 2021 | CNY | 34 | 34.28 | 31.25 | 31.25 | 31.25 | -1.45 (-4.43%) | 13,505,037 |
23 Dec 2021 | CNY | 33.49 | 34.33 | 32.55 | 32.7 | 32.7 | -0.98 (-2.91%) | 16,444,350 |
22 Dec 2021 | CNY | 32.98 | 33.77 | 31.73 | 33.68 | 33.68 | +1.69 (+5.28%) | 25,691,500 |
21 Dec 2021 | CNY | 29.48 | 34.79 | 28.95 | 31.99 | 31.99 | +3 (+10.35%) | 25,453,932 |
20 Dec 2021 | CNY | 30.4 | 30.88 | 28.53 | 28.99 | 28.99 | -2.89 (-9.07%) | 14,624,025 |
17 Dec 2021 | CNY | 31.87 | 32.23 | 30.26 | 31.88 | 31.88 | -0.1 (-0.31%) | 14,194,200 |
16 Dec 2021 | CNY | 30.68 | 33.2 | 30.42 | 31.98 | 31.98 | +1.35 (+4.41%) | 18,223,850 |
15 Dec 2021 | CNY | 30.87 | 31.4 | 29.86 | 30.63 | 30.63 | -0.52 (-1.67%) | 13,412,962 |
14 Dec 2021 | CNY | 31.44 | 32.66 | 30.44 | 31.15 | 31.15 | +0.05 (+0.16%) | 22,513,148 |
13 Dec 2021 | CNY | 28.72 | 31.8 | 28.43 | 31.1 | 31.1 | +2.89 (+10.24%) | 20,753,100 |
10 Dec 2021 | CNY | 27 | 28.86 | 26.74 | 28.21 | 28.21 | +1.15 (+4.25%) | 14,462,437 |
9 Dec 2021 | CNY | 26.25 | 27.36 | 26.13 | 27.06 | 27.06 | +0.84 (+3.20%) | 11,397,350 |
8 Dec 2021 | CNY | 25.17 | 26.38 | 25.06 | 26.22 | 26.22 | +0.94 (+3.72%) | 8,411,687 |
7 Dec 2021 | CNY | 25.5 | 25.93 | 24.92 | 25.28 | 25.28 | -0.07 (-0.28%) | 7,968,100 |
6 Dec 2021 | CNY | 25.43 | 25.87 | 25.1 | 25.35 | 25.35 | -0.35 (-1.36%) | 7,156,437 |
3 Dec 2021 | CNY | 26 | 26.38 | 25.5 | 25.7 | 25.7 | -0.08 (-0.31%) | 6,213,430 |
2 Dec 2021 | CNY | 26.5 | 26.95 | 25.71 | 25.78 | 25.78 | -2.21 (-7.90%) | 13,220,749 |
1 Dec 2021 | CNY | 28.03 | 28.49 | 27.61 | 27.99 | 27.99 | -0.11 (-0.39%) | 7,741,800 |
30 Nov 2021 | CNY | 29.01 | 29.2 | 27.6 | 28.1 | 28.1 | -0.16 (-0.57%) | 7,574,900 |
29 Nov 2021 | CNY | 27.9 | 28.66 | 27.27 | 28.26 | 28.26 | +0.36 (+1.29%) | 7,688,400 |