Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 81.55 | 83.28 | 80.52 | 82.62 | 82.62 | +1.08 (+1.32%) | 4,837,997 |
29 Dec 2021 | CNY | 82.01 | 82.5 | 80.1 | 81.54 | 81.54 | +0.77 (+0.95%) | 5,356,078 |
28 Dec 2021 | CNY | 80 | 81.47 | 78.56 | 80.77 | 80.77 | +0.97 (+1.22%) | 3,893,329 |
27 Dec 2021 | CNY | 82.02 | 83.07 | 79.7 | 79.8 | 79.8 | -1.45 (-1.78%) | 3,825,485 |
24 Dec 2021 | CNY | 81.1 | 82.78 | 80.98 | 81.25 | 81.25 | +0.27 (+0.33%) | 4,379,825 |
23 Dec 2021 | CNY | 81.32 | 82.31 | 80 | 80.98 | 80.98 | -0.71 (-0.87%) | 4,900,144 |
22 Dec 2021 | CNY | 82.94 | 83.26 | 81.41 | 81.69 | 81.69 | -0.89 (-1.08%) | 2,611,514 |
21 Dec 2021 | CNY | 81.97 | 83.28 | 81.4 | 82.58 | 82.58 | +1.23 (+1.51%) | 2,884,749 |
20 Dec 2021 | CNY | 83 | 83.8 | 81.05 | 81.35 | 81.35 | -1.61 (-1.94%) | 4,176,912 |
17 Dec 2021 | CNY | 84.43 | 84.43 | 82.23 | 82.96 | 82.96 | -0.97 (-1.16%) | 3,501,893 |
16 Dec 2021 | CNY | 85.4 | 85.4 | 83.6 | 83.93 | 83.93 | -1.07 (-1.26%) | 4,144,958 |
15 Dec 2021 | CNY | 84.56 | 85.83 | 83.83 | 85 | 85 | +0.42 (+0.50%) | 4,153,365 |
14 Dec 2021 | CNY | 83.36 | 85.43 | 83.35 | 84.58 | 84.58 | +0.82 (+0.98%) | 4,414,722 |
13 Dec 2021 | CNY | 85.43 | 85.77 | 83.3 | 83.76 | 83.76 | -2.09 (-2.43%) | 7,263,660 |
10 Dec 2021 | CNY | 83.89 | 86.26 | 82.06 | 85.85 | 85.85 | +3.75 (+4.57%) | 12,772,698 |
9 Dec 2021 | CNY | 82.6 | 82.61 | 80.46 | 82.1 | 82.1 | -0.52 (-0.63%) | 5,252,493 |
8 Dec 2021 | CNY | 80.59 | 83.77 | 80.59 | 82.62 | 82.62 | +2.29 (+2.85%) | 5,845,902 |
7 Dec 2021 | CNY | 82.19 | 82.19 | 79 | 80.33 | 80.33 | -1.46 (-1.79%) | 6,064,176 |
6 Dec 2021 | CNY | 81.12 | 83.68 | 80.99 | 81.79 | 81.79 | +0.13 (+0.16%) | 6,491,244 |
3 Dec 2021 | CNY | 81.5 | 82.19 | 80.25 | 81.66 | 81.66 | +0.56 (+0.69%) | 5,624,418 |
2 Dec 2021 | CNY | 82.98 | 83.01 | 80.86 | 81.1 | 81.1 | -2.86 (-3.41%) | 7,793,097 |
1 Dec 2021 | CNY | 83.52 | 85.78 | 83.08 | 83.96 | 83.96 | -0.34 (-0.40%) | 5,632,165 |
30 Nov 2021 | CNY | 83.99 | 86.58 | 83.67 | 84.3 | 84.3 | +0.31 (+0.37%) | 8,015,702 |
29 Nov 2021 | CNY | 82 | 84.73 | 81.75 | 83.99 | 83.99 | +2.16 (+2.64%) | 8,798,762 |
26 Nov 2021 | CNY | 81.55 | 84.79 | 80.88 | 81.83 | 81.83 | -3.07 (-3.62%) | 17,744,004 |
25 Nov 2021 | CNY | 84.73 | 87.35 | 84.6 | 84.9 | 84.9 | +0.18 (+0.21%) | 5,874,237 |
24 Nov 2021 | CNY | 85.27 | 86.86 | 83.53 | 84.72 | 84.72 | -0.8 (-0.94%) | 7,659,511 |
23 Nov 2021 | CNY | 86.35 | 87.78 | 85.09 | 85.52 | 85.52 | -0.81 (-0.94%) | 7,528,489 |
22 Nov 2021 | CNY | 82.96 | 88.28 | 82.52 | 86.33 | 86.33 | +5.03 (+6.19%) | 13,231,390 |
19 Nov 2021 | CNY | 81.65 | 83.11 | 80.81 | 81.3 | 81.3 | -0.09 (-0.11%) | 7,365,137 |