Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 18.92 | 19.03 | 17.75 | 17.75 | 17.75 | -1.13 (-5.99%) | 3,563,020 |
6 Jan 2022 | CNY | 18.76 | 19.04 | 18.6 | 18.88 | 18.88 | +0.11 (+0.59%) | 1,663,420 |
5 Jan 2022 | CNY | 19.23 | 19.35 | 18.51 | 18.77 | 18.77 | -0.46 (-2.39%) | 2,505,669 |
4 Jan 2022 | CNY | 19 | 19.26 | 18.7 | 19.23 | 19.23 | +0.42 (+2.23%) | 2,250,059 |
31 Dec 2021 | CNY | 18.98 | 19.15 | 18.8 | 18.81 | 18.81 | -0.1 (-0.53%) | 1,653,433 |
30 Dec 2021 | CNY | 18.84 | 19.08 | 18.8 | 18.91 | 18.91 | +0.08 (+0.42%) | 1,423,522 |
29 Dec 2021 | CNY | 19.18 | 19.18 | 18.82 | 18.83 | 18.83 | -0.27 (-1.41%) | 1,619,234 |
28 Dec 2021 | CNY | 18.86 | 19.15 | 18.76 | 19.1 | 19.1 | +0.23 (+1.22%) | 1,571,033 |
27 Dec 2021 | CNY | 18.67 | 18.95 | 18.39 | 18.87 | 18.87 | +0.24 (+1.29%) | 2,018,698 |
24 Dec 2021 | CNY | 19.52 | 19.63 | 18.63 | 18.63 | 18.63 | -0.89 (-4.56%) | 3,048,014 |
23 Dec 2021 | CNY | 19.42 | 19.87 | 19.33 | 19.52 | 19.52 | -0.34 (-1.71%) | 2,954,404 |
22 Dec 2021 | CNY | 19.96 | 20.1 | 19.75 | 19.86 | 19.86 | -0.1 (-0.50%) | 2,711,921 |
21 Dec 2021 | CNY | 20.39 | 20.53 | 19.58 | 19.96 | 19.96 | +0.01 (+0.05%) | 3,394,794 |
20 Dec 2021 | CNY | 21.21 | 21.66 | 19.86 | 19.95 | 19.95 | -1.26 (-5.94%) | 5,247,479 |
17 Dec 2021 | CNY | 21.42 | 22.04 | 21.1 | 21.21 | 21.21 | -0.21 (-0.98%) | 5,223,586 |
16 Dec 2021 | CNY | 21.58 | 21.94 | 21.4 | 21.42 | 21.42 | -0.23 (-1.06%) | 4,986,232 |
15 Dec 2021 | CNY | 20.91 | 21.95 | 20.65 | 21.65 | 21.65 | +0.71 (+3.39%) | 7,545,585 |
14 Dec 2021 | CNY | 20.3 | 20.98 | 20.26 | 20.94 | 20.94 | +0.5 (+2.45%) | 4,507,011 |
13 Dec 2021 | CNY | 20.09 | 20.5 | 19.91 | 20.44 | 20.44 | +0.39 (+1.95%) | 3,508,127 |
10 Dec 2021 | CNY | 19.81 | 20.08 | 19.48 | 20.05 | 20.05 | +0.2 (+1.01%) | 2,592,191 |
9 Dec 2021 | CNY | 19.98 | 20.24 | 19.81 | 19.85 | 19.85 | -0.08 (-0.40%) | 3,270,723 |
8 Dec 2021 | CNY | 19.63 | 20.05 | 19.63 | 19.93 | 19.93 | +0.25 (+1.27%) | 2,747,972 |
7 Dec 2021 | CNY | 20.59 | 20.68 | 19.55 | 19.68 | 19.68 | -0.72 (-3.53%) | 5,217,186 |
6 Dec 2021 | CNY | 21.96 | 22.18 | 20.28 | 20.4 | 20.4 | -1.76 (-7.94%) | 7,138,886 |
3 Dec 2021 | CNY | 21.79 | 22.18 | 21.46 | 22.16 | 22.16 | +0.26 (+1.19%) | 4,465,838 |
2 Dec 2021 | CNY | 23 | 23.01 | 21.81 | 21.9 | 21.9 | -1.22 (-5.28%) | 7,024,000 |
1 Dec 2021 | CNY | 22.83 | 23.33 | 22.63 | 23.12 | 23.12 | +0.44 (+1.94%) | 8,221,386 |
30 Nov 2021 | CNY | 23.87 | 23.97 | 22.31 | 22.68 | 22.68 | -0.42 (-1.82%) | 11,111,255 |
29 Nov 2021 | CNY | 21.56 | 23.77 | 21.12 | 23.1 | 23.1 | +1.33 (+6.11%) | 12,830,196 |
26 Nov 2021 | CNY | 22.35 | 22.5 | 21.5 | 21.77 | 21.77 | -0.66 (-2.94%) | 7,442,731 |