Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | CNY | 28.32 | 28.87 | 28.12 | 28.49 | 28.49 | +0.46 (+1.64%) | 1,051,647 |
25 Jan 2022 | CNY | 29.83 | 30.06 | 28 | 28.03 | 28.03 | -1.79 (-6.00%) | 1,721,918 |
24 Jan 2022 | CNY | 30 | 30.66 | 29.75 | 29.82 | 29.82 | -0.61 (-2.00%) | 1,229,028 |
21 Jan 2022 | CNY | 31.45 | 31.74 | 30.41 | 30.43 | 30.43 | -1.02 (-3.24%) | 1,802,400 |
20 Jan 2022 | CNY | 31.35 | 31.79 | 31.21 | 31.45 | 31.45 | +0.07 (+0.22%) | 1,941,845 |
19 Jan 2022 | CNY | 31.13 | 31.6 | 31.02 | 31.38 | 31.38 | +0.06 (+0.19%) | 1,408,517 |
18 Jan 2022 | CNY | 32.2 | 32.28 | 31.32 | 31.32 | 31.32 | -0.96 (-2.97%) | 3,053,841 |
17 Jan 2022 | CNY | 31.95 | 32.77 | 31.26 | 32.28 | 32.28 | -0.67 (-2.03%) | 4,038,221 |
14 Jan 2022 | CNY | 34.17 | 35.58 | 32.87 | 32.95 | 32.95 | +0.32 (+0.98%) | 6,041,565 |
13 Jan 2022 | CNY | 32.08 | 33.2 | 31.93 | 32.63 | 32.63 | +0.45 (+1.40%) | 2,355,198 |
12 Jan 2022 | CNY | 32 | 32.39 | 31.9 | 32.18 | 32.18 | +0.14 (+0.44%) | 1,483,577 |
11 Jan 2022 | CNY | 32.73 | 32.96 | 32.01 | 32.04 | 32.04 | -0.92 (-2.79%) | 2,107,440 |
10 Jan 2022 | CNY | 32.97 | 33.4 | 32.21 | 32.96 | 32.96 | +0.21 (+0.64%) | 2,451,085 |
7 Jan 2022 | CNY | 32.3 | 32.75 | 32.1 | 32.75 | 32.75 | -0.06 (-0.18%) | 3,223,448 |
6 Jan 2022 | CNY | 31.5 | 33.34 | 31.38 | 32.81 | 32.81 | +1.82 (+5.87%) | 5,008,046 |
5 Jan 2022 | CNY | 31.91 | 31.99 | 30.83 | 30.99 | 30.99 | -1.06 (-3.31%) | 2,494,857 |
4 Jan 2022 | CNY | 31.75 | 32.16 | 31.63 | 32.05 | 32.05 | +0.2 (+0.63%) | 1,650,221 |
31 Dec 2021 | CNY | 32.38 | 32.38 | 31.8 | 31.85 | 31.85 | -0.32 (-0.99%) | 1,913,521 |
30 Dec 2021 | CNY | 31.96 | 32.56 | 31.9 | 32.17 | 32.17 | +0.01 (+0.03%) | 2,008,007 |
29 Dec 2021 | CNY | 32.05 | 32.62 | 31.76 | 32.16 | 32.16 | +0.12 (+0.37%) | 2,242,088 |
28 Dec 2021 | CNY | 31.71 | 32.29 | 31.67 | 32.04 | 32.04 | +0.23 (+0.72%) | 1,539,449 |
27 Dec 2021 | CNY | 31.71 | 32.21 | 31.5 | 31.81 | 31.81 | +0.24 (+0.76%) | 1,604,075 |
24 Dec 2021 | CNY | 33.15 | 33.15 | 31.56 | 31.57 | 31.57 | -1.62 (-4.88%) | 3,539,897 |
23 Dec 2021 | CNY | 33.24 | 33.47 | 32.75 | 33.19 | 33.19 | +0.01 (+0.03%) | 3,410,492 |
22 Dec 2021 | CNY | 34.03 | 34.03 | 33.15 | 33.18 | 33.18 | -0.84 (-2.47%) | 3,963,295 |
21 Dec 2021 | CNY | 33.53 | 34.19 | 33.3 | 34.02 | 34.02 | +0.49 (+1.46%) | 3,708,956 |
20 Dec 2021 | CNY | 34.74 | 34.97 | 33.5 | 33.53 | 33.53 | -2.67 (-7.38%) | 6,934,462 |
17 Dec 2021 | CNY | 36.3 | 38.35 | 36.19 | 36.2 | 36.2 | -0.02 (-0.06%) | 8,774,876 |
16 Dec 2021 | CNY | 36.82 | 37.48 | 35.58 | 36.22 | 36.22 | -1.78 (-4.68%) | 9,443,812 |
15 Dec 2021 | CNY | 35.5 | 39.35 | 34.87 | 38 | 38 | +2.02 (+5.61%) | 12,804,970 |