Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 67.12 | 67.7 | 65.14 | 66.4 | 66.4 | -0.73 (-1.09%) | 591,528 |
6 Jan 2022 | CNY | 67.52 | 68.17 | 66.19 | 67.13 | 67.13 | -0.4 (-0.59%) | 975,818 |
5 Jan 2022 | CNY | 69.45 | 70.51 | 67.2 | 67.53 | 67.53 | -2.27 (-3.25%) | 1,271,981 |
4 Jan 2022 | CNY | 68.48 | 70.75 | 68.48 | 69.8 | 69.8 | +0.03 (+0.04%) | 1,615,691 |
31 Dec 2021 | CNY | 67.98 | 69.96 | 67.03 | 69.77 | 69.77 | +1.31 (+1.91%) | 1,458,299 |
30 Dec 2021 | CNY | 65.79 | 68.9 | 65.48 | 68.46 | 68.46 | +2.19 (+3.30%) | 1,466,566 |
29 Dec 2021 | CNY | 66.45 | 67.38 | 64.53 | 66.27 | 66.27 | -0.21 (-0.32%) | 1,646,200 |
28 Dec 2021 | CNY | 63.42 | 66.6 | 63.1 | 66.48 | 66.48 | +2.88 (+4.53%) | 2,405,257 |
27 Dec 2021 | CNY | 64.05 | 65.6 | 62.88 | 63.6 | 63.6 | -0.88 (-1.36%) | 1,296,655 |
24 Dec 2021 | CNY | 63.26 | 65.18 | 63.26 | 64.48 | 64.48 | +0.98 (+1.54%) | 1,544,877 |
23 Dec 2021 | CNY | 64.08 | 64.65 | 62.3 | 63.5 | 63.5 | -0.09 (-0.14%) | 1,362,792 |
22 Dec 2021 | CNY | 63.97 | 64.44 | 63.39 | 63.59 | 63.59 | -0.16 (-0.25%) | 843,515 |
21 Dec 2021 | CNY | 63.5 | 65.93 | 63.5 | 63.75 | 63.75 | +0.74 (+1.17%) | 930,587 |
20 Dec 2021 | CNY | 63.42 | 64.2 | 62.89 | 63.01 | 63.01 | -0.44 (-0.69%) | 688,545 |
17 Dec 2021 | CNY | 63.76 | 64.19 | 62.7 | 63.45 | 63.45 | -0.31 (-0.49%) | 553,905 |
16 Dec 2021 | CNY | 64.51 | 64.57 | 63.56 | 63.76 | 63.76 | -0.75 (-1.16%) | 512,368 |
15 Dec 2021 | CNY | 63.9 | 65.25 | 63.77 | 64.51 | 64.51 | -0.02 (-0.03%) | 773,233 |
14 Dec 2021 | CNY | 63.93 | 64.82 | 63.39 | 64.53 | 64.53 | +0.1 (+0.16%) | 1,183,656 |
13 Dec 2021 | CNY | 62.5 | 66.57 | 62.2 | 64.43 | 64.43 | +2.82 (+4.58%) | 2,145,328 |
10 Dec 2021 | CNY | 62.28 | 62.28 | 61.32 | 61.61 | 61.61 | -0.39 (-0.63%) | 605,864 |
9 Dec 2021 | CNY | 61.44 | 62.53 | 60.9 | 62 | 62 | +0.85 (+1.39%) | 1,285,265 |
8 Dec 2021 | CNY | 60.02 | 61.15 | 59.88 | 61.15 | 61.15 | +1.14 (+1.90%) | 637,366 |
7 Dec 2021 | CNY | 61.02 | 61.18 | 60 | 60.01 | 60.01 | -0.61 (-1.01%) | 1,044,199 |
6 Dec 2021 | CNY | 61.02 | 61.61 | 60.33 | 60.62 | 60.62 | -0.59 (-0.96%) | 891,092 |
3 Dec 2021 | CNY | 61.04 | 61.39 | 60.7 | 61.21 | 61.21 | +0.14 (+0.23%) | 708,218 |
2 Dec 2021 | CNY | 62.07 | 62.33 | 60.9 | 61.07 | 61.07 | -1.6 (-2.55%) | 1,238,812 |
1 Dec 2021 | CNY | 61.64 | 63.27 | 61.64 | 62.67 | 62.67 | +1.03 (+1.67%) | 1,282,796 |
30 Nov 2021 | CNY | 62.1 | 62.86 | 61.6 | 61.64 | 61.64 | -0.46 (-0.74%) | 988,922 |
29 Nov 2021 | CNY | 60.88 | 62.87 | 60.61 | 62.1 | 62.1 | +0.93 (+1.52%) | 1,277,276 |
26 Nov 2021 | CNY | 60.81 | 61.5 | 60.55 | 61.17 | 61.17 | +0.19 (+0.31%) | 973,862 |