Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 23.6 | 23.68 | 22.64 | 22.68 | 22.68 | -0.51 (-2.20%) | 1,046,986 |
6 Jan 2022 | CNY | 22.87 | 23.44 | 22.87 | 23.19 | 23.19 | +0.16 (+0.69%) | 1,220,036 |
5 Jan 2022 | CNY | 23.07 | 23.4 | 22.77 | 23.03 | 23.03 | +0.13 (+0.57%) | 1,578,800 |
4 Jan 2022 | CNY | 21.98 | 23.2 | 21.92 | 22.9 | 22.9 | +0.95 (+4.33%) | 2,166,102 |
31 Dec 2021 | CNY | 22.1 | 22.35 | 21.95 | 21.95 | 21.95 | -0.15 (-0.68%) | 670,107 |
30 Dec 2021 | CNY | 21.68 | 22.18 | 21.68 | 22.1 | 22.1 | +0.26 (+1.19%) | 724,000 |
29 Dec 2021 | CNY | 22.22 | 22.22 | 21.75 | 21.84 | 21.84 | -0.18 (-0.82%) | 533,472 |
28 Dec 2021 | CNY | 21.75 | 22.18 | 21.6 | 22.02 | 22.02 | +0.43 (+1.99%) | 793,200 |
27 Dec 2021 | CNY | 21.5 | 21.79 | 21.21 | 21.59 | 21.59 | -0.03 (-0.14%) | 717,900 |
24 Dec 2021 | CNY | 22.52 | 22.75 | 21.59 | 21.62 | 21.62 | -1.06 (-4.67%) | 1,849,485 |
23 Dec 2021 | CNY | 22.72 | 22.79 | 22.51 | 22.68 | 22.68 | +0.35 (+1.57%) | 2,465,800 |
22 Dec 2021 | CNY | 22.63 | 22.77 | 22.27 | 22.33 | 22.33 | -0.16 (-0.71%) | 756,900 |
21 Dec 2021 | CNY | 22.06 | 22.66 | 22.06 | 22.49 | 22.49 | +0.4 (+1.81%) | 822,500 |
20 Dec 2021 | CNY | 22.22 | 22.43 | 22.08 | 22.09 | 22.09 | -0.14 (-0.63%) | 866,200 |
17 Dec 2021 | CNY | 22.66 | 22.68 | 22.18 | 22.23 | 22.23 | -0.32 (-1.42%) | 1,100,800 |
16 Dec 2021 | CNY | 22.7 | 22.77 | 22.45 | 22.55 | 22.55 | -0.05 (-0.22%) | 1,258,800 |
15 Dec 2021 | CNY | 22.24 | 22.79 | 22.07 | 22.6 | 22.6 | +0.34 (+1.53%) | 1,876,600 |
14 Dec 2021 | CNY | 22.03 | 22.39 | 21.94 | 22.26 | 22.26 | -0.01 (-0.04%) | 1,252,307 |
13 Dec 2021 | CNY | 22.27 | 22.4 | 21.88 | 22.27 | 22.27 | +0.18 (+0.81%) | 1,452,905 |
10 Dec 2021 | CNY | 21.95 | 22.24 | 21.55 | 22.09 | 22.09 | +0.02 (+0.09%) | 1,647,546 |
9 Dec 2021 | CNY | 22.06 | 22.77 | 22.06 | 22.07 | 22.07 | -0.3 (-1.34%) | 2,106,832 |
8 Dec 2021 | CNY | 22.51 | 22.96 | 22.17 | 22.37 | 22.37 | -0.85 (-3.66%) | 4,120,869 |
7 Dec 2021 | CNY | 21.68 | 24.47 | 21.68 | 23.22 | 23.22 | +1.72 (+8%) | 6,043,196 |
6 Dec 2021 | CNY | 22 | 22.78 | 21.46 | 21.5 | 21.5 | -0.56 (-2.54%) | 1,971,836 |
3 Dec 2021 | CNY | 21.67 | 22.18 | 21.6 | 22.06 | 22.06 | +0.4 (+1.85%) | 852,700 |
2 Dec 2021 | CNY | 21.91 | 22 | 21.61 | 21.66 | 21.66 | -0.26 (-1.19%) | 744,400 |
1 Dec 2021 | CNY | 21.44 | 22 | 21.34 | 21.92 | 21.92 | +0.54 (+2.53%) | 1,162,632 |
30 Nov 2021 | CNY | 21.66 | 22.07 | 21.28 | 21.38 | 21.38 | -0.07 (-0.33%) | 1,388,031 |
29 Nov 2021 | CNY | 20.76 | 21.75 | 20.76 | 21.45 | 21.45 | +0.32 (+1.51%) | 1,463,246 |
26 Nov 2021 | CNY | 21.21 | 21.35 | 21.04 | 21.13 | 21.13 | -0.08 (-0.38%) | 468,200 |