Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | CNY | 61.9 | 61.9 | 59.29 | 59.51 | 59.51 | -2.29 (-3.71%) | 255,231 |
19 Jan 2022 | CNY | 62.16 | 62.3 | 60.81 | 61.8 | 61.8 | -0.36 (-0.58%) | 231,472 |
18 Jan 2022 | CNY | 63.48 | 63.9 | 61.8 | 62.16 | 62.16 | -1.84 (-2.88%) | 394,330 |
17 Jan 2022 | CNY | 64.5 | 64.87 | 63.27 | 64 | 64 | -0.88 (-1.36%) | 375,181 |
14 Jan 2022 | CNY | 62.78 | 65.88 | 62.3 | 64.88 | 64.88 | +2.23 (+3.56%) | 639,712 |
13 Jan 2022 | CNY | 64.13 | 64.8 | 62.32 | 62.65 | 62.65 | -1.41 (-2.20%) | 324,668 |
12 Jan 2022 | CNY | 64.42 | 64.5 | 62.86 | 64.06 | 64.06 | -0.03 (-0.05%) | 350,410 |
11 Jan 2022 | CNY | 63.5 | 65.85 | 63.08 | 64.09 | 64.09 | +0.59 (+0.93%) | 518,303 |
10 Jan 2022 | CNY | 62.86 | 63.94 | 62 | 63.5 | 63.5 | +0.62 (+0.99%) | 415,902 |
7 Jan 2022 | CNY | 60.8 | 65.36 | 60.75 | 62.88 | 62.88 | +1.6 (+2.61%) | 768,802 |
6 Jan 2022 | CNY | 59.02 | 61.5 | 59.01 | 61.28 | 61.28 | +1.54 (+2.58%) | 245,303 |
5 Jan 2022 | CNY | 61.48 | 62.25 | 59.4 | 59.74 | 59.74 | -1.74 (-2.83%) | 293,872 |
4 Jan 2022 | CNY | 61.2 | 62.75 | 60.97 | 61.48 | 61.48 | +0.36 (+0.59%) | 383,134 |
31 Dec 2021 | CNY | 60.96 | 62.4 | 60.91 | 61.12 | 61.12 | -0.2 (-0.33%) | 178,766 |
30 Dec 2021 | CNY | 60.81 | 62.71 | 60.81 | 61.32 | 61.32 | +0.16 (+0.26%) | 275,040 |
29 Dec 2021 | CNY | 59.92 | 62.8 | 59.7 | 61.16 | 61.16 | +1.26 (+2.10%) | 428,710 |
28 Dec 2021 | CNY | 60.01 | 61 | 59.12 | 59.9 | 59.9 | +0.3 (+0.50%) | 195,404 |
27 Dec 2021 | CNY | 58 | 60.28 | 57.63 | 59.6 | 59.6 | +1.83 (+3.17%) | 280,644 |
24 Dec 2021 | CNY | 58.63 | 58.83 | 57.61 | 57.77 | 57.77 | -0.86 (-1.47%) | 210,218 |
23 Dec 2021 | CNY | 59.29 | 59.35 | 58.22 | 58.63 | 58.63 | -2.05 (-3.38%) | 435,808 |
22 Dec 2021 | CNY | 60.4 | 60.78 | 60.01 | 60.68 | 60.68 | +0.43 (+0.71%) | 177,700 |
21 Dec 2021 | CNY | 60.23 | 61 | 60.01 | 60.25 | 60.25 | +0.02 (+0.03%) | 185,785 |
20 Dec 2021 | CNY | 60.16 | 61.9 | 60.16 | 60.23 | 60.23 | -1.03 (-1.68%) | 201,100 |
17 Dec 2021 | CNY | 61.39 | 61.65 | 60.6 | 61.26 | 61.26 | -0.01 (-0.02%) | 246,236 |
16 Dec 2021 | CNY | 60.76 | 62.64 | 60.35 | 61.27 | 61.27 | +0.51 (+0.84%) | 305,968 |
15 Dec 2021 | CNY | 61.75 | 62.95 | 60.63 | 60.76 | 60.76 | -1.24 (-2%) | 298,068 |
14 Dec 2021 | CNY | 60.97 | 62.37 | 60.5 | 62 | 62 | +1.03 (+1.69%) | 299,736 |
13 Dec 2021 | CNY | 61.3 | 62 | 60.8 | 60.97 | 60.97 | -0.92 (-1.49%) | 292,500 |
10 Dec 2021 | CNY | 62.26 | 63.2 | 61.53 | 61.89 | 61.89 | -0.53 (-0.85%) | 319,663 |
9 Dec 2021 | CNY | 60.59 | 62.73 | 60.23 | 62.42 | 62.42 | +1.86 (+3.07%) | 338,050 |