Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | CNY | 100.333 | 100.349 | 100.332 | 100.342 | 100.342 | +0.015 (+0.01%) | 110,450,562 |
10 Feb 2022 | CNY | 100.332 | 100.335 | 100.323 | 100.327 | 100.327 | -0.008 (-0.01%) | 145,381,560 |
9 Feb 2022 | CNY | 100.355 | 100.357 | 100.333 | 100.335 | 100.335 | -0.022 (-0.02%) | 121,989,600 |
8 Feb 2022 | CNY | 100.35 | 100.362 | 100.346 | 100.357 | 100.357 | +0.002 (+0.0%) | 102,262,353 |
7 Feb 2022 | CNY | 100.319 | 100.359 | 100.313 | 100.355 | 100.355 | +0.025 (+0.02%) | 87,904,358 |
28 Jan 2022 | CNY | 100.311 | 100.347 | 100.308 | 100.33 | 100.33 | +0.063 (+0.06%) | 209,896,022 |
27 Jan 2022 | CNY | 100.248 | 100.295 | 100.247 | 100.267 | 100.267 | +0.021 (+0.02%) | 191,045,906 |
26 Jan 2022 | CNY | 100.239 | 100.253 | 100.236 | 100.246 | 100.246 | +0.009 (+0.01%) | 152,786,660 |
25 Jan 2022 | CNY | 100.227 | 100.245 | 100.225 | 100.237 | 100.237 | +0.012 (+0.01%) | 140,163,327 |
24 Jan 2022 | CNY | 100.232 | 100.232 | 100.21 | 100.225 | 100.225 | +0.002 (+0.0%) | 129,842,460 |
21 Jan 2022 | CNY | 100.211 | 100.241 | 100.211 | 100.223 | 100.223 | +0.027 (+0.03%) | 130,293,160 |
20 Jan 2022 | CNY | 100.208 | 100.211 | 100.193 | 100.196 | 100.196 | -0.005 (0.0%) | 123,398,020 |
19 Jan 2022 | CNY | 100.207 | 100.21 | 100.2 | 100.201 | 100.201 | -0.008 (-0.01%) | 111,202,092 |
18 Jan 2022 | CNY | 100.209 | 100.212 | 100.206 | 100.209 | 100.209 | +0.006 (+0.01%) | 86,208,144 |
17 Jan 2022 | CNY | 100.195 | 100.207 | 100.193 | 100.203 | 100.203 | +0.011 (+0.01%) | 93,437,503 |
14 Jan 2022 | CNY | 100.182 | 100.195 | 100.182 | 100.192 | 100.192 | +0.016 (+0.02%) | 106,301,982 |
13 Jan 2022 | CNY | 100.172 | 100.183 | 100.172 | 100.176 | 100.176 | +0.006 (+0.01%) | 110,529,361 |
12 Jan 2022 | CNY | 100.167 | 100.171 | 100.165 | 100.17 | 100.17 | +0.004 (+0.0%) | 88,120,480 |
11 Jan 2022 | CNY | 100.154 | 100.166 | 100.153 | 100.166 | 100.166 | +0.013 (+0.01%) | 77,426,997 |
10 Jan 2022 | CNY | 100.146 | 100.155 | 100.146 | 100.153 | 100.153 | +0.007 (+0.01%) | 85,782,234 |
7 Jan 2022 | CNY | 100.133 | 100.15 | 100.133 | 100.146 | 100.146 | +0.02 (+0.02%) | 85,780,847 |
6 Jan 2022 | CNY | 100.117 | 100.128 | 100.115 | 100.126 | 100.126 | +0.015 (+0.01%) | 139,876,445 |
5 Jan 2022 | CNY | 100.113 | 100.117 | 100.104 | 100.111 | 100.111 | -0.005 (0.0%) | 115,289,660 |
4 Jan 2022 | CNY | 100.114 | 100.12 | 100.103 | 100.116 | 100.116 | -0.007 (-0.01%) | 137,330,190 |
31 Dec 2021 | CNY | 100.1 | 100.129 | 100.069 | 100.123 | 100.123 | -2.095 (-2.05%) | 142,518,986 |
30 Dec 2021 | CNY | 102.213 | 102.219 | 102.202 | 102.218 | 102.218 | +0.007 (+0.01%) | 129,820,120 |
29 Dec 2021 | CNY | 102.21 | 102.219 | 102.206 | 102.211 | 102.211 | +0.004 (+0.0%) | 152,954,918 |
28 Dec 2021 | CNY | 102.2 | 102.209 | 102.198 | 102.207 | 102.207 | +0.01 (+0.01%) | 146,948,811 |
27 Dec 2021 | CNY | 102.199 | 102.2 | 102.195 | 102.197 | 102.197 | +0.002 (+0.0%) | 129,961,519 |
24 Dec 2021 | CNY | 102.186 | 102.2 | 102.184 | 102.195 | 102.195 | +0.018 (+0.02%) | 122,866,947 |