Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 24.25 | 26.58 | 24.13 | 26.38 | 26.38 | +2.37 (+9.87%) | 1,804,272 |
6 Jan 2022 | CNY | 24.01 | 24.3 | 23.01 | 24.01 | 24.01 | -0.2 (-0.83%) | 571,037 |
5 Jan 2022 | CNY | 23.44 | 24.76 | 22.75 | 24.21 | 24.21 | +1 (+4.31%) | 1,413,303 |
4 Jan 2022 | CNY | 21.6 | 23.97 | 21.3 | 23.21 | 23.21 | +2.01 (+9.48%) | 1,443,867 |
31 Dec 2021 | CNY | 21 | 21.44 | 20.91 | 21.2 | 21.2 | +0.21 (+1.00%) | 447,642 |
30 Dec 2021 | CNY | 20.9 | 21.1 | 20.77 | 20.99 | 20.99 | +0.15 (+0.72%) | 255,600 |
29 Dec 2021 | CNY | 20.76 | 21.15 | 20.76 | 20.84 | 20.84 | +0.02 (+0.10%) | 223,400 |
28 Dec 2021 | CNY | 21.5 | 21.54 | 20.81 | 20.82 | 20.82 | -0.08 (-0.38%) | 135,100 |
27 Dec 2021 | CNY | 20.2 | 21.52 | 19.97 | 20.9 | 20.9 | +0.9 (+4.50%) | 584,772 |
24 Dec 2021 | CNY | 20.47 | 20.48 | 19.95 | 20 | 20 | -0.35 (-1.72%) | 172,000 |
23 Dec 2021 | CNY | 20.38 | 20.55 | 20.28 | 20.35 | 20.35 | -0.38 (-1.83%) | 112,800 |
22 Dec 2021 | CNY | 20.69 | 21 | 20.58 | 20.73 | 20.73 | +0.04 (+0.19%) | 202,911 |
21 Dec 2021 | CNY | 20.25 | 20.88 | 20.08 | 20.69 | 20.69 | +0.53 (+2.63%) | 336,672 |
20 Dec 2021 | CNY | 20.11 | 20.42 | 19.79 | 20.16 | 20.16 | +0.01 (+0.05%) | 270,100 |
17 Dec 2021 | CNY | 20.3 | 20.37 | 20.07 | 20.15 | 20.15 | -0.18 (-0.89%) | 153,911 |
16 Dec 2021 | CNY | 20 | 20.48 | 20 | 20.33 | 20.33 | +0.33 (+1.65%) | 305,800 |
15 Dec 2021 | CNY | 20.27 | 20.49 | 19.78 | 20 | 20 | -0.11 (-0.55%) | 244,100 |
14 Dec 2021 | CNY | 19.57 | 20.22 | 19.35 | 20.11 | 20.11 | +0.28 (+1.41%) | 477,400 |
13 Dec 2021 | CNY | 19.9 | 20.11 | 19.48 | 19.83 | 19.83 | -0.35 (-1.73%) | 267,200 |
10 Dec 2021 | CNY | 19.65 | 20.4 | 19.63 | 20.18 | 20.18 | +0.42 (+2.13%) | 190,200 |
9 Dec 2021 | CNY | 19.71 | 20 | 19.61 | 19.76 | 19.76 | +0.1 (+0.51%) | 133,600 |
8 Dec 2021 | CNY | 19.54 | 19.8 | 19.54 | 19.66 | 19.66 | +0.12 (+0.61%) | 142,200 |
7 Dec 2021 | CNY | 19.64 | 20.18 | 19.2 | 19.54 | 19.54 | -0.1 (-0.51%) | 277,800 |
6 Dec 2021 | CNY | 20 | 20.46 | 19.31 | 19.64 | 19.64 | -0.51 (-2.53%) | 314,300 |
3 Dec 2021 | CNY | 21 | 21.88 | 20.15 | 20.15 | 20.15 | -0.22 (-1.08%) | 338,700 |
2 Dec 2021 | CNY | 20.22 | 20.7 | 20.15 | 20.37 | 20.37 | -0.21 (-1.02%) | 320,700 |
1 Dec 2021 | CNY | 20.66 | 21.13 | 20.2 | 20.58 | 20.58 | -0.1 (-0.48%) | 207,900 |
30 Nov 2021 | CNY | 20.5 | 20.85 | 20.23 | 20.68 | 20.68 | +0.28 (+1.37%) | 235,300 |
29 Nov 2021 | CNY | 20.02 | 20.99 | 19.7 | 20.4 | 20.4 | -0.63 (-3.00%) | 300,522 |
26 Nov 2021 | CNY | 21.14 | 21.29 | 20.86 | 21.03 | 21.03 | -0.35 (-1.64%) | 182,000 |