Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 41.25 | 43.8 | 41 | 43.08 | 43.08 | +1.43 (+3.43%) | 2,767,760 |
29 Dec 2021 | CNY | 41.98 | 41.98 | 41.12 | 41.65 | 41.65 | +0.1 (+0.24%) | 1,224,373 |
28 Dec 2021 | CNY | 40.54 | 42 | 40.32 | 41.55 | 41.55 | +1.01 (+2.49%) | 1,610,161 |
27 Dec 2021 | CNY | 39.8 | 41.45 | 39.51 | 40.54 | 40.54 | +0.54 (+1.35%) | 1,291,355 |
24 Dec 2021 | CNY | 41.51 | 41.53 | 39.84 | 40 | 40 | -1.12 (-2.72%) | 1,743,712 |
23 Dec 2021 | CNY | 41.02 | 41.66 | 40.45 | 41.12 | 41.12 | +0.23 (+0.56%) | 1,548,348 |
22 Dec 2021 | CNY | 40.8 | 41.6 | 39.7 | 40.89 | 40.89 | +0.42 (+1.04%) | 2,407,508 |
21 Dec 2021 | CNY | 41.83 | 42.9 | 40.4 | 40.47 | 40.47 | -1.39 (-3.32%) | 4,407,376 |
20 Dec 2021 | CNY | 41.86 | 41.86 | 41.62 | 41.86 | 41.86 | +3.81 (+10.01%) | 5,060,196 |
17 Dec 2021 | CNY | 38.39 | 38.9 | 37.99 | 38.05 | 38.05 | -0.57 (-1.48%) | 1,280,880 |
16 Dec 2021 | CNY | 38.45 | 39.79 | 37.88 | 38.62 | 38.62 | +0.2 (+0.52%) | 2,072,532 |
15 Dec 2021 | CNY | 36.92 | 38.76 | 36.41 | 38.42 | 38.42 | +1.42 (+3.84%) | 2,295,440 |
14 Dec 2021 | CNY | 37.56 | 38 | 36.79 | 37 | 37 | -0.61 (-1.62%) | 1,546,620 |
13 Dec 2021 | CNY | 37.72 | 38.47 | 37.48 | 37.61 | 37.61 | -0.11 (-0.29%) | 1,649,864 |
10 Dec 2021 | CNY | 37.38 | 37.94 | 36.78 | 37.72 | 37.72 | +0.3 (+0.80%) | 1,614,509 |
9 Dec 2021 | CNY | 37.44 | 37.83 | 36.55 | 37.42 | 37.42 | -0.02 (-0.05%) | 1,569,948 |
8 Dec 2021 | CNY | 37.5 | 38.1 | 37.2 | 37.44 | 37.44 | +0.07 (+0.19%) | 1,161,810 |
7 Dec 2021 | CNY | 38.21 | 38.58 | 37.02 | 37.37 | 37.37 | -0.99 (-2.58%) | 2,035,922 |
6 Dec 2021 | CNY | 39.1 | 39.49 | 38.02 | 38.36 | 38.36 | -0.74 (-1.89%) | 2,289,367 |
3 Dec 2021 | CNY | 38.08 | 39.16 | 37.11 | 39.1 | 39.1 | +1.3 (+3.44%) | 2,668,624 |
2 Dec 2021 | CNY | 37.75 | 39.9 | 37.38 | 37.8 | 37.8 | -0.26 (-0.68%) | 4,331,200 |
1 Dec 2021 | CNY | 37.75 | 38.13 | 37.4 | 38.06 | 38.06 | +0.3 (+0.79%) | 2,295,680 |
30 Nov 2021 | CNY | 37.7 | 38.15 | 37.37 | 37.76 | 37.76 | +0.01 (+0.03%) | 2,605,800 |
29 Nov 2021 | CNY | 38.5 | 38.66 | 37.09 | 37.75 | 37.75 | -1.23 (-3.16%) | 3,806,528 |
26 Nov 2021 | CNY | 40.72 | 41.76 | 38.76 | 38.98 | 38.98 | -1.86 (-4.55%) | 5,340,181 |
25 Nov 2021 | CNY | 39.79 | 41.5 | 39.2 | 40.84 | 40.84 | +1.16 (+2.92%) | 3,871,787 |
24 Nov 2021 | CNY | 38 | 40.3 | 37.6 | 39.68 | 39.68 | +1.64 (+4.31%) | 5,589,084 |
23 Nov 2021 | CNY | 37.01 | 38.5 | 36.36 | 38.04 | 38.04 | +1.82 (+5.02%) | 8,053,355 |
22 Nov 2021 | CNY | 33 | 36.22 | 32.86 | 36.22 | 36.22 | +3.29 (+9.99%) | 4,629,139 |
19 Nov 2021 | CNY | 33.3 | 33.69 | 32.9 | 32.93 | 32.93 | -0.41 (-1.23%) | 1,429,688 |