Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 28 | 28.2 | 27.69 | 28.11 | 28.11 | +0.19 (+0.68%) | 28,799,970 |
7 Jan 2022 | CNY | 27.52 | 28.2 | 27.52 | 27.92 | 27.92 | +0.46 (+1.68%) | 44,071,660 |
6 Jan 2022 | CNY | 27.59 | 27.7 | 27.4 | 27.46 | 27.46 | -0.14 (-0.51%) | 24,040,651 |
5 Jan 2022 | CNY | 27.23 | 27.88 | 27.21 | 27.6 | 27.6 | +0.34 (+1.25%) | 46,122,661 |
4 Jan 2022 | CNY | 27.14 | 27.3 | 26.92 | 27.26 | 27.26 | +0.14 (+0.52%) | 28,701,576 |
31 Dec 2021 | CNY | 27.1 | 27.25 | 27.02 | 27.12 | 27.12 | +0.05 (+0.18%) | 18,903,227 |
30 Dec 2021 | CNY | 27.1 | 27.22 | 27.01 | 27.07 | 27.07 | +0.01 (+0.04%) | 16,566,115 |
29 Dec 2021 | CNY | 27.3 | 27.34 | 27.02 | 27.06 | 27.06 | -0.11 (-0.40%) | 19,763,557 |
28 Dec 2021 | CNY | 27.06 | 27.5 | 27 | 27.17 | 27.17 | +0.04 (+0.15%) | 27,823,624 |
27 Dec 2021 | CNY | 27.2 | 27.34 | 27 | 27.13 | 27.13 | -0.05 (-0.18%) | 20,423,694 |
24 Dec 2021 | CNY | 27.33 | 27.34 | 27.03 | 27.18 | 27.18 | -0.16 (-0.59%) | 14,821,968 |
23 Dec 2021 | CNY | 27.38 | 27.53 | 27.18 | 27.34 | 27.34 | -0.01 (-0.04%) | 14,602,647 |
22 Dec 2021 | CNY | 27.6 | 27.69 | 27.32 | 27.35 | 27.35 | -0.27 (-0.98%) | 19,321,247 |
21 Dec 2021 | CNY | 27.4 | 27.72 | 27.36 | 27.62 | 27.62 | +0.14 (+0.51%) | 16,886,433 |
20 Dec 2021 | CNY | 27.5 | 27.72 | 27.42 | 27.48 | 27.48 | -0.07 (-0.25%) | 21,878,037 |
17 Dec 2021 | CNY | 27.75 | 27.89 | 27.47 | 27.55 | 27.55 | -0.25 (-0.90%) | 16,995,495 |
16 Dec 2021 | CNY | 27.55 | 27.82 | 27.42 | 27.8 | 27.8 | +0.27 (+0.98%) | 16,317,299 |
15 Dec 2021 | CNY | 27.74 | 27.86 | 27.45 | 27.53 | 27.53 | -0.14 (-0.51%) | 18,604,066 |
14 Dec 2021 | CNY | 28.09 | 28.32 | 27.64 | 27.67 | 27.67 | -0.59 (-2.09%) | 31,580,813 |
13 Dec 2021 | CNY | 28.3 | 28.99 | 28.15 | 28.26 | 28.26 | +0.12 (+0.43%) | 52,158,034 |
10 Dec 2021 | CNY | 28.03 | 28.32 | 27.97 | 28.14 | 28.14 | -0.09 (-0.32%) | 29,880,452 |
9 Dec 2021 | CNY | 27.72 | 28.63 | 27.65 | 28.23 | 28.23 | +0.49 (+1.77%) | 44,979,962 |
8 Dec 2021 | CNY | 27.84 | 27.84 | 27.38 | 27.74 | 27.74 | -0.03 (-0.11%) | 23,464,399 |
7 Dec 2021 | CNY | 27.45 | 27.94 | 27.27 | 27.77 | 27.77 | +0.51 (+1.87%) | 33,025,366 |
6 Dec 2021 | CNY | 27.47 | 27.82 | 27.11 | 27.26 | 27.26 | +0.16 (+0.59%) | 39,888,531 |
3 Dec 2021 | CNY | 27.23 | 27.34 | 26.82 | 27.1 | 27.1 | -0.08 (-0.29%) | 27,442,930 |
2 Dec 2021 | CNY | 27.2 | 27.31 | 26.89 | 27.18 | 27.18 | -0.11 (-0.40%) | 22,847,229 |
1 Dec 2021 | CNY | 27.09 | 27.34 | 27.09 | 27.29 | 27.29 | +0.2 (+0.74%) | 22,127,238 |
30 Nov 2021 | CNY | 27.28 | 27.49 | 27.02 | 27.09 | 27.09 | -0.16 (-0.59%) | 24,207,971 |
29 Nov 2021 | CNY | 27.19 | 27.32 | 26.97 | 27.25 | 27.25 | -0.13 (-0.47%) | 22,271,748 |