Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 37.3 | 37.55 | 36.89 | 37.38 | 37.38 | +0.13 (+0.35%) | 858,590 |
29 Dec 2021 | CNY | 37.48 | 37.48 | 37 | 37.25 | 37.25 | +0.07 (+0.19%) | 738,608 |
28 Dec 2021 | CNY | 37 | 37.76 | 36.9 | 37.18 | 37.18 | +0.18 (+0.49%) | 712,645 |
27 Dec 2021 | CNY | 37.47 | 37.48 | 36.4 | 37 | 37 | -0.36 (-0.96%) | 1,105,983 |
24 Dec 2021 | CNY | 37.73 | 38.18 | 37.21 | 37.36 | 37.36 | -0.56 (-1.48%) | 770,379 |
23 Dec 2021 | CNY | 38 | 38.9 | 37.75 | 37.92 | 37.92 | -0.02 (-0.05%) | 1,534,993 |
22 Dec 2021 | CNY | 38.09 | 38.09 | 37.7 | 37.94 | 37.94 | +0.04 (+0.11%) | 459,801 |
21 Dec 2021 | CNY | 37.73 | 37.99 | 37.52 | 37.9 | 37.9 | +0.21 (+0.56%) | 558,510 |
20 Dec 2021 | CNY | 38.16 | 38.19 | 37.69 | 37.69 | 37.69 | -0.56 (-1.46%) | 773,388 |
17 Dec 2021 | CNY | 37.9 | 38.77 | 37.73 | 38.25 | 38.25 | +0.35 (+0.92%) | 1,072,260 |
16 Dec 2021 | CNY | 37.95 | 38.1 | 37.62 | 37.9 | 37.9 | +0.05 (+0.13%) | 803,350 |
15 Dec 2021 | CNY | 37.74 | 38.78 | 37.6 | 37.85 | 37.85 | +0.03 (+0.08%) | 1,210,990 |
14 Dec 2021 | CNY | 37.99 | 38.18 | 37.51 | 37.82 | 37.82 | -0.17 (-0.45%) | 827,000 |
13 Dec 2021 | CNY | 37.62 | 38.15 | 37.4 | 37.99 | 37.99 | +0.37 (+0.98%) | 1,203,300 |
10 Dec 2021 | CNY | 37.41 | 37.84 | 37.22 | 37.62 | 37.62 | +0.16 (+0.43%) | 896,000 |
9 Dec 2021 | CNY | 37.46 | 37.73 | 37.26 | 37.46 | 37.46 | -0.27 (-0.72%) | 742,050 |
8 Dec 2021 | CNY | 37.7 | 38.48 | 37.09 | 37.73 | 37.73 | -0.4 (-1.05%) | 4,347,292 |
7 Dec 2021 | CNY | 39.5 | 40.9 | 37.02 | 38.13 | 38.13 | -0.3 (-0.78%) | 3,387,415 |
6 Dec 2021 | CNY | 38.57 | 39.2 | 38.25 | 38.43 | 38.43 | -0.29 (-0.75%) | 969,800 |
3 Dec 2021 | CNY | 39.02 | 39.2 | 38.43 | 38.72 | 38.72 | -0.54 (-1.38%) | 691,700 |
2 Dec 2021 | CNY | 39.59 | 40 | 39 | 39.26 | 39.26 | -0.64 (-1.60%) | 710,680 |
1 Dec 2021 | CNY | 39.86 | 40.03 | 39.19 | 39.9 | 39.9 | 0.0 (0.0%) | 1,129,580 |
30 Nov 2021 | CNY | 39.95 | 40.63 | 39.5 | 39.9 | 39.9 | -0.05 (-0.13%) | 812,150 |
29 Nov 2021 | CNY | 40.59 | 40.59 | 39.57 | 39.95 | 39.95 | -0.77 (-1.89%) | 951,559 |
26 Nov 2021 | CNY | 40.11 | 41.3 | 39.81 | 40.72 | 40.72 | +0.69 (+1.72%) | 1,536,350 |
25 Nov 2021 | CNY | 38.66 | 40.44 | 38.21 | 40.03 | 40.03 | +1.53 (+3.97%) | 2,018,298 |
24 Nov 2021 | CNY | 38.82 | 38.82 | 38.28 | 38.5 | 38.5 | -0.31 (-0.80%) | 605,800 |
23 Nov 2021 | CNY | 38.9 | 39.45 | 38.49 | 38.81 | 38.81 | +0.05 (+0.13%) | 841,400 |
22 Nov 2021 | CNY | 38.86 | 38.99 | 38.22 | 38.76 | 38.76 | -0.06 (-0.15%) | 841,370 |
19 Nov 2021 | CNY | 38.71 | 39.2 | 37.72 | 38.82 | 38.82 | -0.02 (-0.05%) | 1,639,370 |