Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | CNY | 16.88 | 17.19 | 16.72 | 16.93 | 16.93 | +0.14 (+0.83%) | 1,115,202 |
10 Jan 2022 | CNY | 16.72 | 16.92 | 16.35 | 16.79 | 16.79 | +0.06 (+0.36%) | 968,738 |
7 Jan 2022 | CNY | 17.18 | 17.18 | 16.7 | 16.73 | 16.73 | -0.45 (-2.62%) | 1,361,000 |
6 Jan 2022 | CNY | 17.04 | 17.2 | 16.96 | 17.18 | 17.18 | +0.13 (+0.76%) | 1,009,499 |
5 Jan 2022 | CNY | 17.19 | 17.26 | 16.94 | 17.05 | 17.05 | -0.07 (-0.41%) | 965,700 |
4 Jan 2022 | CNY | 16.92 | 17.16 | 16.91 | 17.12 | 17.12 | +0.22 (+1.30%) | 1,025,254 |
31 Dec 2021 | CNY | 16.98 | 16.98 | 16.84 | 16.9 | 16.9 | -0.02 (-0.12%) | 554,300 |
30 Dec 2021 | CNY | 16.85 | 16.98 | 16.81 | 16.92 | 16.92 | +0.01 (+0.06%) | 640,800 |
29 Dec 2021 | CNY | 17.01 | 17.03 | 16.83 | 16.91 | 16.91 | -0.08 (-0.47%) | 629,900 |
28 Dec 2021 | CNY | 16.88 | 16.99 | 16.86 | 16.99 | 16.99 | +0.11 (+0.65%) | 503,700 |
27 Dec 2021 | CNY | 16.98 | 17 | 16.83 | 16.88 | 16.88 | -0.08 (-0.47%) | 766,254 |
24 Dec 2021 | CNY | 17.33 | 17.37 | 16.95 | 16.96 | 16.96 | -0.37 (-2.14%) | 1,441,200 |
23 Dec 2021 | CNY | 17.17 | 17.86 | 17.04 | 17.33 | 17.33 | +0.16 (+0.93%) | 1,707,313 |
22 Dec 2021 | CNY | 17.25 | 17.3 | 17.03 | 17.17 | 17.17 | -0.02 (-0.12%) | 724,400 |
21 Dec 2021 | CNY | 16.88 | 17.2 | 16.86 | 17.19 | 17.19 | +0.22 (+1.30%) | 876,900 |
20 Dec 2021 | CNY | 17.15 | 17.23 | 16.97 | 16.97 | 16.97 | -0.31 (-1.79%) | 937,600 |
17 Dec 2021 | CNY | 17.54 | 17.67 | 17.2 | 17.28 | 17.28 | -0.28 (-1.59%) | 1,365,000 |
16 Dec 2021 | CNY | 17.51 | 17.66 | 17.49 | 17.56 | 17.56 | +0.04 (+0.23%) | 1,122,700 |
15 Dec 2021 | CNY | 17.53 | 17.69 | 17.45 | 17.52 | 17.52 | -0.01 (-0.06%) | 1,129,873 |
14 Dec 2021 | CNY | 17.34 | 17.58 | 17.19 | 17.53 | 17.53 | +0.15 (+0.86%) | 1,469,000 |
13 Dec 2021 | CNY | 17.22 | 17.53 | 17.22 | 17.38 | 17.38 | +0.13 (+0.75%) | 1,084,000 |
10 Dec 2021 | CNY | 17.27 | 17.39 | 17.18 | 17.25 | 17.25 | -0.05 (-0.29%) | 1,143,900 |
9 Dec 2021 | CNY | 16.98 | 17.58 | 16.98 | 17.3 | 17.3 | +0.32 (+1.88%) | 2,081,800 |
8 Dec 2021 | CNY | 16.84 | 17.07 | 16.84 | 16.98 | 16.98 | +0.14 (+0.83%) | 979,893 |
7 Dec 2021 | CNY | 17.05 | 17.17 | 16.8 | 16.84 | 16.84 | -0.25 (-1.46%) | 1,553,400 |
6 Dec 2021 | CNY | 17.27 | 17.27 | 16.9 | 17.09 | 17.09 | -0.19 (-1.10%) | 1,590,406 |
3 Dec 2021 | CNY | 17.54 | 17.63 | 17.25 | 17.28 | 17.28 | -0.27 (-1.54%) | 1,440,900 |
2 Dec 2021 | CNY | 17.7 | 17.77 | 17.46 | 17.55 | 17.55 | -0.23 (-1.29%) | 1,322,893 |
1 Dec 2021 | CNY | 17.55 | 17.82 | 17.33 | 17.78 | 17.78 | +0.23 (+1.31%) | 1,063,700 |
30 Nov 2021 | CNY | 17.68 | 17.98 | 17.36 | 17.55 | 17.55 | -0.09 (-0.51%) | 1,527,200 |