Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 20.52 | 20.76 | 20 | 20.34 | 20.34 | -0.17 (-0.83%) | 1,099,481 |
7 Jan 2022 | CNY | 21.53 | 21.76 | 20.51 | 20.51 | 20.51 | -1.03 (-4.78%) | 2,143,328 |
6 Jan 2022 | CNY | 20.75 | 21.96 | 20.52 | 21.54 | 21.54 | +0.85 (+4.11%) | 1,974,211 |
5 Jan 2022 | CNY | 20.99 | 21.16 | 20.57 | 20.69 | 20.69 | -0.45 (-2.13%) | 1,230,400 |
4 Jan 2022 | CNY | 21.01 | 21.51 | 20.82 | 21.14 | 21.14 | +0.07 (+0.33%) | 961,900 |
31 Dec 2021 | CNY | 20.97 | 21.24 | 20.71 | 21.07 | 21.07 | +0.16 (+0.77%) | 1,386,600 |
30 Dec 2021 | CNY | 21.49 | 21.72 | 20.87 | 20.91 | 20.91 | -0.34 (-1.60%) | 1,307,700 |
29 Dec 2021 | CNY | 21.49 | 21.89 | 21.2 | 21.25 | 21.25 | -0.37 (-1.71%) | 1,442,900 |
28 Dec 2021 | CNY | 20.82 | 21.89 | 20.63 | 21.62 | 21.62 | +0.9 (+4.34%) | 2,138,681 |
27 Dec 2021 | CNY | 21.51 | 21.6 | 20.47 | 20.72 | 20.72 | -0.58 (-2.72%) | 2,486,800 |
24 Dec 2021 | CNY | 22.69 | 22.69 | 21.22 | 21.3 | 21.3 | -0.93 (-4.18%) | 2,654,519 |
23 Dec 2021 | CNY | 21.8 | 23.02 | 21.5 | 22.23 | 22.23 | +0.19 (+0.86%) | 3,980,783 |
22 Dec 2021 | CNY | 22.86 | 23.49 | 21.5 | 22.04 | 22.04 | +0.19 (+0.87%) | 5,610,520 |
21 Dec 2021 | CNY | 19.86 | 21.85 | 19.86 | 21.85 | 21.85 | +1.99 (+10.02%) | 4,232,700 |
20 Dec 2021 | CNY | 19.96 | 20.13 | 19.71 | 19.86 | 19.86 | -0.46 (-2.26%) | 1,560,600 |
17 Dec 2021 | CNY | 20.84 | 20.87 | 20.21 | 20.32 | 20.32 | -0.4 (-1.93%) | 1,158,583 |
16 Dec 2021 | CNY | 20.58 | 20.93 | 20.28 | 20.72 | 20.72 | -0.02 (-0.10%) | 1,521,700 |
15 Dec 2021 | CNY | 21 | 21.04 | 20.35 | 20.74 | 20.74 | -0.1 (-0.48%) | 1,460,100 |
14 Dec 2021 | CNY | 20.73 | 21.19 | 20.5 | 20.84 | 20.84 | +0.11 (+0.53%) | 1,167,300 |
13 Dec 2021 | CNY | 21.1 | 21.49 | 20.7 | 20.73 | 20.73 | -0.64 (-2.99%) | 1,837,200 |
10 Dec 2021 | CNY | 21.02 | 21.67 | 20.8 | 21.37 | 21.37 | +0.09 (+0.42%) | 1,512,735 |
9 Dec 2021 | CNY | 21.9 | 22.84 | 21.16 | 21.28 | 21.28 | -0.64 (-2.92%) | 3,814,800 |
8 Dec 2021 | CNY | 20.87 | 21.97 | 20.35 | 21.92 | 21.92 | +1.35 (+6.56%) | 3,587,500 |
7 Dec 2021 | CNY | 20.54 | 20.8 | 20 | 20.57 | 20.57 | +0.17 (+0.83%) | 2,500,690 |
6 Dec 2021 | CNY | 21.24 | 21.31 | 20.27 | 20.4 | 20.4 | -0.81 (-3.82%) | 2,743,000 |
3 Dec 2021 | CNY | 21.65 | 21.78 | 21 | 21.21 | 21.21 | -0.42 (-1.94%) | 2,565,600 |
2 Dec 2021 | CNY | 22.25 | 22.25 | 21.55 | 21.63 | 21.63 | -0.56 (-2.52%) | 2,346,100 |
1 Dec 2021 | CNY | 22.64 | 22.84 | 21.86 | 22.19 | 22.19 | -0.45 (-1.99%) | 2,954,900 |
30 Nov 2021 | CNY | 23.2 | 23.58 | 22 | 22.64 | 22.64 | -0.16 (-0.70%) | 2,392,100 |
29 Nov 2021 | CNY | 22.78 | 23.38 | 22.55 | 22.8 | 22.8 | -0.37 (-1.60%) | 2,777,000 |