Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 17.86 | 18.18 | 17.33 | 17.89 | 17.89 | -0.14 (-0.78%) | 3,087,800 |
7 Jan 2022 | CNY | 18.4 | 18.76 | 17.89 | 18.03 | 18.03 | -0.57 (-3.06%) | 3,958,300 |
6 Jan 2022 | CNY | 18.38 | 18.76 | 18.24 | 18.6 | 18.6 | +0.05 (+0.27%) | 3,817,100 |
5 Jan 2022 | CNY | 18.44 | 19.25 | 18.32 | 18.55 | 18.55 | +0.06 (+0.32%) | 6,201,501 |
4 Jan 2022 | CNY | 17.69 | 18.61 | 17.52 | 18.49 | 18.49 | +1.06 (+6.08%) | 6,037,400 |
31 Dec 2021 | CNY | 17.51 | 17.69 | 17.32 | 17.43 | 17.43 | -0.05 (-0.29%) | 2,286,300 |
30 Dec 2021 | CNY | 17.06 | 17.63 | 16.88 | 17.48 | 17.48 | +0.4 (+2.34%) | 3,330,800 |
29 Dec 2021 | CNY | 17.22 | 17.22 | 16.75 | 17.08 | 17.08 | -0.08 (-0.47%) | 2,987,800 |
28 Dec 2021 | CNY | 17.1 | 17.39 | 17.02 | 17.16 | 17.16 | +0.06 (+0.35%) | 2,837,284 |
27 Dec 2021 | CNY | 17.21 | 17.25 | 16.63 | 17.1 | 17.1 | +0.08 (+0.47%) | 2,937,800 |
24 Dec 2021 | CNY | 17.8 | 18.16 | 15 | 17.02 | 17.02 | -0.82 (-4.60%) | 5,240,800 |
23 Dec 2021 | CNY | 18.31 | 18.37 | 17.82 | 17.84 | 17.84 | -0.82 (-4.39%) | 4,946,700 |
22 Dec 2021 | CNY | 18.72 | 19 | 18.45 | 18.66 | 18.66 | -0.39 (-2.05%) | 4,838,500 |
21 Dec 2021 | CNY | 17.87 | 19.51 | 17.7 | 19.05 | 19.05 | +1.15 (+6.42%) | 6,786,000 |
20 Dec 2021 | CNY | 18.4 | 18.58 | 17.85 | 17.9 | 17.9 | -0.73 (-3.92%) | 4,120,000 |
17 Dec 2021 | CNY | 18.72 | 18.81 | 18.23 | 18.63 | 18.63 | +0.1 (+0.54%) | 4,874,900 |
16 Dec 2021 | CNY | 19.23 | 19.6 | 17.83 | 18.53 | 18.53 | -0.72 (-3.74%) | 8,662,398 |
15 Dec 2021 | CNY | 18.14 | 19.69 | 17.61 | 19.25 | 19.25 | +1.27 (+7.06%) | 13,935,531 |
14 Dec 2021 | CNY | 16.29 | 18.32 | 16.15 | 17.98 | 17.98 | +1.66 (+10.17%) | 10,472,999 |
13 Dec 2021 | CNY | 16.26 | 16.45 | 16.1 | 16.32 | 16.32 | +0.2 (+1.24%) | 2,632,200 |
10 Dec 2021 | CNY | 16.2 | 16.26 | 16.05 | 16.12 | 16.12 | -0.17 (-1.04%) | 2,087,700 |
9 Dec 2021 | CNY | 16.4 | 16.55 | 16.21 | 16.29 | 16.29 | +0.02 (+0.12%) | 2,531,434 |
8 Dec 2021 | CNY | 16.44 | 16.5 | 16.21 | 16.27 | 16.27 | -0.18 (-1.09%) | 2,410,600 |
7 Dec 2021 | CNY | 16.24 | 16.48 | 15.85 | 16.45 | 16.45 | +0.22 (+1.36%) | 3,758,100 |
6 Dec 2021 | CNY | 17.14 | 17.14 | 16.16 | 16.23 | 16.23 | -0.72 (-4.25%) | 4,389,800 |
3 Dec 2021 | CNY | 17.19 | 17.86 | 16.83 | 16.95 | 16.95 | -0.23 (-1.34%) | 4,936,828 |
2 Dec 2021 | CNY | 17.95 | 18.09 | 17.17 | 17.18 | 17.18 | -0.76 (-4.24%) | 5,442,600 |
1 Dec 2021 | CNY | 17.29 | 18.09 | 17.21 | 17.94 | 17.94 | +0.75 (+4.36%) | 6,426,939 |
30 Nov 2021 | CNY | 16.93 | 17.6 | 16.81 | 17.19 | 17.19 | +0.12 (+0.70%) | 4,734,679 |
29 Nov 2021 | CNY | 16.77 | 17.19 | 16.46 | 17.07 | 17.07 | +0.32 (+1.91%) | 4,415,100 |