Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 22.85 | 22.94 | 22.5 | 22.68 | 22.68 | -0.05 (-0.22%) | 1,718,702 |
17 Feb 2022 | CNY | 22.95 | 23.3 | 22.58 | 22.73 | 22.73 | -0.36 (-1.56%) | 2,384,095 |
16 Feb 2022 | CNY | 22.75 | 23.28 | 22.46 | 23.09 | 23.09 | +0.35 (+1.54%) | 3,422,700 |
15 Feb 2022 | CNY | 21.76 | 22.75 | 21.51 | 22.74 | 22.74 | +1.14 (+5.28%) | 3,766,900 |
14 Feb 2022 | CNY | 21.7 | 22.08 | 21.33 | 21.6 | 21.6 | -0.04 (-0.18%) | 1,717,400 |
11 Feb 2022 | CNY | 22.12 | 22.24 | 21.41 | 21.64 | 21.64 | -0.48 (-2.17%) | 2,923,200 |
10 Feb 2022 | CNY | 22.58 | 22.8 | 21.99 | 22.12 | 22.12 | -0.53 (-2.34%) | 2,578,450 |
9 Feb 2022 | CNY | 22 | 22.73 | 21.61 | 22.65 | 22.65 | +0.65 (+2.95%) | 3,107,550 |
8 Feb 2022 | CNY | 21.67 | 22.22 | 21 | 22 | 22 | +0.23 (+1.06%) | 3,327,400 |
7 Feb 2022 | CNY | 22.32 | 22.6 | 21.54 | 21.77 | 21.77 | -0.01 (-0.05%) | 2,924,700 |
28 Jan 2022 | CNY | 21.81 | 22.5 | 21.44 | 21.78 | 21.78 | +0.2 (+0.93%) | 3,292,100 |
27 Jan 2022 | CNY | 22.5 | 22.75 | 21.5 | 21.58 | 21.58 | -1.18 (-5.18%) | 4,041,400 |
26 Jan 2022 | CNY | 22.34 | 23.14 | 22.34 | 22.76 | 22.76 | +0.58 (+2.61%) | 2,573,700 |
25 Jan 2022 | CNY | 23.48 | 23.71 | 22.18 | 22.18 | 22.18 | -1.25 (-5.34%) | 3,032,365 |
24 Jan 2022 | CNY | 23.14 | 23.62 | 20.84 | 23.43 | 23.43 | +0.28 (+1.21%) | 3,596,400 |
21 Jan 2022 | CNY | 23.51 | 23.8 | 23 | 23.15 | 23.15 | -0.27 (-1.15%) | 2,157,700 |
20 Jan 2022 | CNY | 24.65 | 24.79 | 23.38 | 23.42 | 23.42 | -1.23 (-4.99%) | 3,099,179 |
19 Jan 2022 | CNY | 24.72 | 25.07 | 24.27 | 24.65 | 24.65 | -0.02 (-0.08%) | 3,100,200 |
18 Jan 2022 | CNY | 25.24 | 25.75 | 24.6 | 24.67 | 24.67 | -0.79 (-3.10%) | 3,594,700 |
17 Jan 2022 | CNY | 24.27 | 26.1 | 24.04 | 25.46 | 25.46 | +0.94 (+3.83%) | 6,468,999 |
14 Jan 2022 | CNY | 24.47 | 24.8 | 23 | 24.52 | 24.52 | +0.02 (+0.08%) | 5,587,100 |
13 Jan 2022 | CNY | 24.44 | 24.55 | 23.85 | 24.5 | 24.5 | +0.03 (+0.12%) | 2,138,077 |
12 Jan 2022 | CNY | 24.05 | 24.6 | 23.75 | 24.47 | 24.47 | +0.55 (+2.30%) | 2,881,364 |
11 Jan 2022 | CNY | 23.93 | 24.34 | 23.57 | 23.92 | 23.92 | +0.07 (+0.29%) | 2,255,300 |
10 Jan 2022 | CNY | 24 | 24.28 | 23.35 | 23.85 | 23.85 | -0.15 (-0.63%) | 2,873,700 |
7 Jan 2022 | CNY | 25.39 | 25.55 | 24 | 24 | 24 | -1.39 (-5.47%) | 3,611,699 |
6 Jan 2022 | CNY | 24.4 | 25.63 | 24.02 | 25.39 | 25.39 | +0.87 (+3.55%) | 3,830,000 |
5 Jan 2022 | CNY | 26.2 | 26.49 | 24 | 24.52 | 24.52 | -1.98 (-7.47%) | 6,114,713 |
4 Jan 2022 | CNY | 26.3 | 26.8 | 25.67 | 26.5 | 26.5 | +0.3 (+1.15%) | 4,247,635 |
31 Dec 2021 | CNY | 27.88 | 28 | 26.18 | 26.2 | 26.2 | -1.71 (-6.13%) | 5,723,900 |