Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 48.4 | 48.86 | 45.98 | 46.2 | 46.2 | -2.35 (-4.84%) | 2,093,424 |
6 Jan 2022 | CNY | 47.6 | 49.16 | 47.6 | 48.55 | 48.55 | +0.04 (+0.08%) | 1,665,320 |
5 Jan 2022 | CNY | 53 | 53.17 | 48.08 | 48.51 | 48.51 | -4.78 (-8.97%) | 3,327,379 |
4 Jan 2022 | CNY | 51.32 | 53.89 | 51.32 | 53.29 | 53.29 | +2.04 (+3.98%) | 2,672,709 |
31 Dec 2021 | CNY | 52.58 | 52.8 | 50.8 | 51.25 | 51.25 | -0.76 (-1.46%) | 2,603,060 |
30 Dec 2021 | CNY | 53.5 | 55.27 | 51.58 | 52.01 | 52.01 | -2.25 (-4.15%) | 3,079,827 |
29 Dec 2021 | CNY | 54.97 | 55.79 | 53.01 | 54.26 | 54.26 | -0.44 (-0.80%) | 2,262,484 |
28 Dec 2021 | CNY | 53.9 | 55.44 | 52.89 | 54.7 | 54.7 | +1.72 (+3.25%) | 2,566,432 |
27 Dec 2021 | CNY | 55 | 56.55 | 52.89 | 52.98 | 52.98 | -2.77 (-4.97%) | 3,269,242 |
24 Dec 2021 | CNY | 62.2 | 63 | 55 | 55.75 | 55.75 | -7.05 (-11.23%) | 3,738,819 |
23 Dec 2021 | CNY | 60.51 | 62.86 | 60.5 | 62.8 | 62.8 | +0.91 (+1.47%) | 3,698,110 |
22 Dec 2021 | CNY | 66.28 | 67.76 | 60.75 | 61.89 | 61.89 | -4.14 (-6.27%) | 4,983,146 |
21 Dec 2021 | CNY | 67.7 | 71 | 63.63 | 66.03 | 66.03 | -1.67 (-2.47%) | 4,524,709 |
20 Dec 2021 | CNY | 68.09 | 73.68 | 67 | 67.7 | 67.7 | -2.58 (-3.67%) | 5,597,542 |
17 Dec 2021 | CNY | 67.18 | 72 | 63.7 | 70.28 | 70.28 | +1.59 (+2.31%) | 7,359,623 |
16 Dec 2021 | CNY | 60.66 | 70.6 | 59.59 | 68.69 | 68.69 | +7.17 (+11.65%) | 8,661,899 |
15 Dec 2021 | CNY | 62.23 | 70.6 | 61.28 | 61.52 | 61.52 | -1.15 (-1.84%) | 7,765,019 |
14 Dec 2021 | CNY | 58.8 | 65.49 | 57.8 | 62.67 | 62.67 | +3.5 (+5.92%) | 7,503,044 |
13 Dec 2021 | CNY | 60.08 | 60.65 | 57.1 | 59.17 | 59.17 | -2.17 (-3.54%) | 6,286,030 |
10 Dec 2021 | CNY | 55 | 65 | 54.65 | 61.34 | 61.34 | +6.4 (+11.65%) | 8,973,358 |
9 Dec 2021 | CNY | 56.77 | 58.6 | 54.4 | 54.94 | 54.94 | -3.19 (-5.49%) | 4,834,827 |
8 Dec 2021 | CNY | 58.7 | 60.65 | 57.28 | 58.13 | 58.13 | -1.82 (-3.04%) | 5,713,116 |
7 Dec 2021 | CNY | 56.59 | 60.75 | 55.36 | 59.95 | 59.95 | +1.95 (+3.36%) | 8,027,357 |
6 Dec 2021 | CNY | 50.95 | 58.23 | 48.85 | 58 | 58 | +5.06 (+9.56%) | 7,386,195 |
3 Dec 2021 | CNY | 55.1 | 59.61 | 52.83 | 52.94 | 52.94 | -3.66 (-6.47%) | 6,743,076 |
2 Dec 2021 | CNY | 50 | 58.43 | 49.76 | 56.6 | 56.6 | +6.48 (+12.93%) | 6,587,484 |
1 Dec 2021 | CNY | 50 | 50.66 | 48.75 | 50.12 | 50.12 | -0.02 (-0.04%) | 2,724,171 |
30 Nov 2021 | CNY | 54.11 | 54.86 | 49.5 | 50.14 | 50.14 | -3.36 (-6.28%) | 5,345,686 |
29 Nov 2021 | CNY | 53.02 | 54.59 | 52.41 | 53.5 | 53.5 | -1.9 (-3.43%) | 3,561,070 |
26 Nov 2021 | CNY | 55.81 | 58.8 | 55.01 | 55.4 | 55.4 | -2.4 (-4.15%) | 5,188,496 |