Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 26.58 | 27.58 | 26.3 | 26.64 | 26.64 | -1.15 (-4.14%) | 3,494,066 |
6 Jan 2022 | CNY | 25.41 | 29.98 | 25.38 | 27.79 | 27.79 | +2.54 (+10.06%) | 5,127,046 |
5 Jan 2022 | CNY | 25.88 | 25.88 | 24.9 | 25.25 | 25.25 | -0.65 (-2.51%) | 2,004,820 |
4 Jan 2022 | CNY | 23.83 | 26.57 | 23.58 | 25.9 | 25.9 | +1.22 (+4.94%) | 3,958,734 |
31 Dec 2021 | CNY | 24.45 | 24.99 | 24.3 | 24.68 | 24.68 | +0.12 (+0.49%) | 1,172,100 |
30 Dec 2021 | CNY | 24.2 | 24.65 | 23.89 | 24.56 | 24.56 | +0.47 (+1.95%) | 1,249,987 |
29 Dec 2021 | CNY | 23.67 | 24.55 | 23.54 | 24.09 | 24.09 | +0.41 (+1.73%) | 1,199,405 |
28 Dec 2021 | CNY | 24.23 | 24.23 | 23.64 | 23.68 | 23.68 | -0.62 (-2.55%) | 1,215,000 |
27 Dec 2021 | CNY | 23.15 | 24.56 | 23.15 | 24.3 | 24.3 | +1.18 (+5.10%) | 2,031,746 |
24 Dec 2021 | CNY | 22.86 | 23.5 | 22.65 | 23.12 | 23.12 | +0.24 (+1.05%) | 1,049,457 |
23 Dec 2021 | CNY | 23 | 23.02 | 22.75 | 22.88 | 22.88 | -0.45 (-1.93%) | 572,700 |
22 Dec 2021 | CNY | 23.17 | 23.63 | 22.99 | 23.33 | 23.33 | +0.16 (+0.69%) | 689,230 |
21 Dec 2021 | CNY | 23.21 | 23.29 | 22.91 | 23.17 | 23.17 | -0.12 (-0.52%) | 664,330 |
20 Dec 2021 | CNY | 22.39 | 23.3 | 22.35 | 23.29 | 23.29 | +0.9 (+4.02%) | 1,365,230 |
17 Dec 2021 | CNY | 22.65 | 22.73 | 22.32 | 22.39 | 22.39 | -0.29 (-1.28%) | 502,007 |
16 Dec 2021 | CNY | 22.9 | 22.95 | 22.59 | 22.68 | 22.68 | +0.04 (+0.18%) | 284,100 |
15 Dec 2021 | CNY | 22.71 | 22.9 | 22.54 | 22.64 | 22.64 | -0.07 (-0.31%) | 420,410 |
14 Dec 2021 | CNY | 22.28 | 22.91 | 22.14 | 22.71 | 22.71 | +0.42 (+1.88%) | 670,510 |
13 Dec 2021 | CNY | 22.2 | 22.55 | 22.08 | 22.29 | 22.29 | +0.09 (+0.41%) | 545,900 |
10 Dec 2021 | CNY | 22.2 | 22.35 | 22.14 | 22.2 | 22.2 | 0.0 (0.0%) | 348,520 |
9 Dec 2021 | CNY | 22.01 | 22.47 | 21.76 | 22.2 | 22.2 | +0.28 (+1.28%) | 426,937 |
8 Dec 2021 | CNY | 21.92 | 22.06 | 21.81 | 21.92 | 21.92 | 0.0 (0.0%) | 299,082 |
7 Dec 2021 | CNY | 22.08 | 22.32 | 21.7 | 21.92 | 21.92 | -0.18 (-0.81%) | 478,000 |
6 Dec 2021 | CNY | 22.99 | 22.99 | 22 | 22.1 | 22.1 | -0.73 (-3.20%) | 696,700 |
3 Dec 2021 | CNY | 22.62 | 22.98 | 22.52 | 22.83 | 22.83 | +0.16 (+0.71%) | 638,900 |
2 Dec 2021 | CNY | 22.82 | 23.27 | 22.66 | 22.67 | 22.67 | -0.17 (-0.74%) | 631,800 |
1 Dec 2021 | CNY | 22.82 | 23.36 | 22.78 | 22.84 | 22.84 | -0.15 (-0.65%) | 856,900 |
30 Nov 2021 | CNY | 22.55 | 23.07 | 22.1 | 22.99 | 22.99 | +0.29 (+1.28%) | 1,081,453 |
29 Nov 2021 | CNY | 22.16 | 22.9 | 22.16 | 22.7 | 22.7 | +0.6 (+2.71%) | 1,354,398 |
26 Nov 2021 | CNY | 22.37 | 22.51 | 22.06 | 22.1 | 22.1 | -0.37 (-1.65%) | 429,600 |