Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 84.8 | 90 | 83.9 | 89.5 | 89.5 | +2.1 (+2.40%) | 11,518,399 |
7 Jan 2022 | CNY | 79.8 | 88.28 | 78.7 | 87.4 | 87.4 | +7.15 (+8.91%) | 17,469,196 |
6 Jan 2022 | CNY | 78 | 80.4 | 77.15 | 80.25 | 80.25 | +1.96 (+2.50%) | 5,048,065 |
5 Jan 2022 | CNY | 79.6 | 79.64 | 77.88 | 78.29 | 78.29 | -1.38 (-1.73%) | 4,145,279 |
4 Jan 2022 | CNY | 81.8 | 82.2 | 79.22 | 79.67 | 79.67 | -2.13 (-2.60%) | 3,953,099 |
31 Dec 2021 | CNY | 81 | 82.17 | 80.46 | 81.8 | 81.8 | +0.78 (+0.96%) | 2,052,568 |
30 Dec 2021 | CNY | 80.81 | 81.39 | 80.07 | 81.02 | 81.02 | +0.21 (+0.26%) | 2,052,900 |
29 Dec 2021 | CNY | 83.14 | 84.26 | 80.01 | 80.81 | 80.81 | -1.87 (-2.26%) | 3,881,386 |
28 Dec 2021 | CNY | 82 | 83.5 | 81.2 | 82.68 | 82.68 | +1 (+1.22%) | 3,357,072 |
27 Dec 2021 | CNY | 80.8 | 82.31 | 80.46 | 81.68 | 81.68 | +0.7 (+0.86%) | 1,421,541 |
24 Dec 2021 | CNY | 84.38 | 84.4 | 80.71 | 80.98 | 80.98 | -2.61 (-3.12%) | 2,563,119 |
23 Dec 2021 | CNY | 82.35 | 84.65 | 82.14 | 83.59 | 83.59 | +0.81 (+0.98%) | 4,187,528 |
22 Dec 2021 | CNY | 83.52 | 83.92 | 81.81 | 82.78 | 82.78 | -1.13 (-1.35%) | 4,456,096 |
21 Dec 2021 | CNY | 83.71 | 85.17 | 83.19 | 83.91 | 83.91 | +0.65 (+0.78%) | 1,763,122 |
20 Dec 2021 | CNY | 84.4 | 85.12 | 83.03 | 83.26 | 83.26 | -1.13 (-1.34%) | 2,732,901 |
17 Dec 2021 | CNY | 86.49 | 86.65 | 84.39 | 84.39 | 84.39 | -1.78 (-2.07%) | 2,290,834 |
16 Dec 2021 | CNY | 85.5 | 86.41 | 84.98 | 86.17 | 86.17 | +0.65 (+0.76%) | 2,124,336 |
15 Dec 2021 | CNY | 86.3 | 88.26 | 85.52 | 85.52 | 85.52 | -1.76 (-2.02%) | 3,464,740 |
14 Dec 2021 | CNY | 86.77 | 87.61 | 85.01 | 87.28 | 87.28 | -0.67 (-0.76%) | 5,888,652 |
13 Dec 2021 | CNY | 87.85 | 90.67 | 87.01 | 87.95 | 87.95 | +2.75 (+3.23%) | 8,130,089 |
10 Dec 2021 | CNY | 85.42 | 87.5 | 84.26 | 85.2 | 85.2 | -0.75 (-0.87%) | 4,706,149 |
9 Dec 2021 | CNY | 84.07 | 87.5 | 84.07 | 85.95 | 85.95 | +1.89 (+2.25%) | 7,511,038 |
8 Dec 2021 | CNY | 83.1 | 84.17 | 82.65 | 84.06 | 84.06 | +0.15 (+0.18%) | 5,404,954 |
7 Dec 2021 | CNY | 80.21 | 84.19 | 80.03 | 83.91 | 83.91 | +4.28 (+5.37%) | 12,723,327 |
6 Dec 2021 | CNY | 79.4 | 81.77 | 78.51 | 79.63 | 79.63 | +0.3 (+0.38%) | 5,806,199 |
3 Dec 2021 | CNY | 78.21 | 79.68 | 77.97 | 79.33 | 79.33 | +1.38 (+1.77%) | 6,075,264 |
2 Dec 2021 | CNY | 76.23 | 77.96 | 76.15 | 77.95 | 77.95 | +1.58 (+2.07%) | 5,307,616 |
1 Dec 2021 | CNY | 78.25 | 78.32 | 76.22 | 76.37 | 76.37 | -2.36 (-3.00%) | 6,035,309 |
30 Nov 2021 | CNY | 79.88 | 80.5 | 78.73 | 78.73 | 78.73 | -1.15 (-1.44%) | 3,506,086 |
29 Nov 2021 | CNY | 79.95 | 80.49 | 78.72 | 79.88 | 79.88 | -0.95 (-1.18%) | 5,753,767 |