Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 45.52 | 45.77 | 42.4 | 44.34 | 44.34 | -1.47 (-3.21%) | 3,268,478 |
7 Jan 2022 | CNY | 45.47 | 46.07 | 44.46 | 45.81 | 45.81 | +0.13 (+0.28%) | 2,223,227 |
6 Jan 2022 | CNY | 42.62 | 46.19 | 42.62 | 45.68 | 45.68 | +2.38 (+5.50%) | 2,171,794 |
5 Jan 2022 | CNY | 45.49 | 45.49 | 42.52 | 43.3 | 43.3 | -1.19 (-2.67%) | 3,693,536 |
4 Jan 2022 | CNY | 46.47 | 46.55 | 43.77 | 44.49 | 44.49 | -1.89 (-4.08%) | 2,889,775 |
31 Dec 2021 | CNY | 45.98 | 46.4 | 44.63 | 46.38 | 46.38 | +1 (+2.20%) | 1,886,992 |
30 Dec 2021 | CNY | 45.75 | 46.81 | 45.01 | 45.38 | 45.38 | -0.37 (-0.81%) | 1,865,094 |
29 Dec 2021 | CNY | 43.69 | 46.15 | 43.36 | 45.75 | 45.75 | +1.81 (+4.12%) | 2,855,643 |
28 Dec 2021 | CNY | 44.72 | 44.99 | 43.41 | 43.94 | 43.94 | -0.69 (-1.55%) | 1,683,138 |
27 Dec 2021 | CNY | 43.2 | 44.98 | 42.1 | 44.63 | 44.63 | +1.51 (+3.50%) | 2,858,163 |
24 Dec 2021 | CNY | 45.08 | 45.16 | 42.5 | 43.12 | 43.12 | -1.88 (-4.18%) | 2,618,225 |
23 Dec 2021 | CNY | 44.79 | 45.3 | 44.15 | 45 | 45 | 0.0 (0.0%) | 1,992,399 |
22 Dec 2021 | CNY | 43.7 | 45.5 | 43.7 | 45 | 45 | +1.3 (+2.97%) | 3,107,271 |
21 Dec 2021 | CNY | 42.86 | 43.95 | 42.22 | 43.7 | 43.7 | +0.6 (+1.39%) | 2,661,577 |
20 Dec 2021 | CNY | 43.68 | 44.48 | 42.86 | 43.1 | 43.1 | -0.39 (-0.90%) | 2,689,474 |
17 Dec 2021 | CNY | 43.18 | 43.98 | 41 | 43.49 | 43.49 | -0.21 (-0.48%) | 6,737,606 |
16 Dec 2021 | CNY | 41.83 | 43.8 | 41.08 | 43.7 | 43.7 | +1.96 (+4.70%) | 7,853,569 |
15 Dec 2021 | CNY | 42.52 | 42.9 | 41.6 | 41.74 | 41.74 | -0.31 (-0.74%) | 3,153,556 |
14 Dec 2021 | CNY | 39.4 | 42.18 | 38.65 | 42.05 | 42.05 | +3.08 (+7.90%) | 5,823,416 |
13 Dec 2021 | CNY | 38.98 | 39.48 | 38.52 | 38.97 | 38.97 | -0.02 (-0.05%) | 1,628,258 |
10 Dec 2021 | CNY | 38.6 | 39.49 | 37.83 | 38.99 | 38.99 | +0.59 (+1.54%) | 2,181,671 |
9 Dec 2021 | CNY | 39.12 | 39.12 | 37.9 | 38.4 | 38.4 | -0.45 (-1.16%) | 3,088,238 |
8 Dec 2021 | CNY | 38.88 | 39.45 | 38.22 | 38.85 | 38.85 | +0.21 (+0.54%) | 2,082,664 |
7 Dec 2021 | CNY | 39.9 | 39.9 | 37.69 | 38.64 | 38.64 | -0.73 (-1.85%) | 3,512,096 |
6 Dec 2021 | CNY | 37.81 | 39.99 | 37.81 | 39.37 | 39.37 | +1.57 (+4.15%) | 5,243,180 |
3 Dec 2021 | CNY | 38.48 | 38.96 | 37.46 | 37.8 | 37.8 | -0.68 (-1.77%) | 3,851,639 |
2 Dec 2021 | CNY | 39.53 | 39.59 | 38.15 | 38.48 | 38.48 | -0.76 (-1.94%) | 3,183,148 |
1 Dec 2021 | CNY | 38.75 | 39.39 | 38.2 | 39.24 | 39.24 | +0.43 (+1.11%) | 2,165,785 |
30 Nov 2021 | CNY | 39.98 | 39.98 | 38.66 | 38.81 | 38.81 | -0.87 (-2.19%) | 2,833,219 |
29 Nov 2021 | CNY | 39.4 | 40.08 | 38.88 | 39.68 | 39.68 | -0.2 (-0.50%) | 2,191,760 |