Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 33.1 | 33.73 | 32.76 | 33.35 | 33.35 | +0.25 (+0.76%) | 2,041,937 |
7 Jan 2022 | CNY | 34.17 | 34.4 | 32.42 | 33.1 | 33.1 | -1.2 (-3.50%) | 3,713,700 |
6 Jan 2022 | CNY | 33.01 | 34.58 | 33.01 | 34.3 | 34.3 | +0.84 (+2.51%) | 2,879,100 |
5 Jan 2022 | CNY | 36.62 | 37.03 | 32.94 | 33.46 | 33.46 | -3.14 (-8.58%) | 6,912,300 |
4 Jan 2022 | CNY | 37.53 | 38.88 | 36.6 | 36.6 | 36.6 | -0.26 (-0.71%) | 5,908,800 |
31 Dec 2021 | CNY | 35.1 | 36.9 | 35.1 | 36.86 | 36.86 | +1.76 (+5.01%) | 4,470,000 |
30 Dec 2021 | CNY | 34.67 | 35.36 | 34.35 | 35.1 | 35.1 | +0.2 (+0.57%) | 2,545,764 |
29 Dec 2021 | CNY | 34.61 | 35.5 | 34.01 | 34.9 | 34.9 | +0.3 (+0.87%) | 3,103,364 |
28 Dec 2021 | CNY | 34.82 | 35.5 | 34.33 | 34.6 | 34.6 | +0.08 (+0.23%) | 2,338,400 |
27 Dec 2021 | CNY | 33.79 | 35.5 | 33.78 | 34.52 | 34.52 | +0.61 (+1.80%) | 2,328,445 |
24 Dec 2021 | CNY | 34.85 | 35.07 | 33.85 | 33.91 | 33.91 | -0.9 (-2.59%) | 2,973,014 |
23 Dec 2021 | CNY | 35.51 | 35.58 | 34.62 | 34.81 | 34.81 | -0.66 (-1.86%) | 2,565,400 |
22 Dec 2021 | CNY | 35.3 | 36.1 | 34.92 | 35.47 | 35.47 | -0.08 (-0.23%) | 2,505,600 |
21 Dec 2021 | CNY | 36.02 | 36.5 | 35.36 | 35.55 | 35.55 | -0.83 (-2.28%) | 2,274,600 |
20 Dec 2021 | CNY | 35.41 | 37.25 | 35.4 | 36.38 | 36.38 | +0.38 (+1.06%) | 5,103,807 |
17 Dec 2021 | CNY | 37.58 | 37.66 | 35.87 | 36 | 36 | -1.58 (-4.20%) | 4,151,000 |
16 Dec 2021 | CNY | 38.12 | 38.36 | 37.12 | 37.58 | 37.58 | -0.6 (-1.57%) | 4,392,352 |
15 Dec 2021 | CNY | 40 | 40.1 | 38.05 | 38.18 | 38.18 | -1.25 (-3.17%) | 4,943,804 |
14 Dec 2021 | CNY | 38.37 | 40.5 | 37.39 | 39.43 | 39.43 | +1.55 (+4.09%) | 8,715,925 |
13 Dec 2021 | CNY | 37.51 | 38.85 | 36.93 | 37.88 | 37.88 | +0.48 (+1.28%) | 5,870,901 |
10 Dec 2021 | CNY | 37.61 | 38.32 | 37.15 | 37.4 | 37.4 | -0.56 (-1.48%) | 4,434,100 |
9 Dec 2021 | CNY | 36.84 | 38.83 | 36.3 | 37.96 | 37.96 | +1.12 (+3.04%) | 8,280,297 |
8 Dec 2021 | CNY | 35.43 | 37.26 | 34.68 | 36.84 | 36.84 | +1.66 (+4.72%) | 7,157,100 |
7 Dec 2021 | CNY | 36.66 | 37.05 | 35.04 | 35.18 | 35.18 | -1.5 (-4.09%) | 5,636,960 |
6 Dec 2021 | CNY | 36.45 | 37.48 | 36.04 | 36.68 | 36.68 | -0.13 (-0.35%) | 5,758,920 |
3 Dec 2021 | CNY | 36.55 | 37.74 | 35.55 | 36.81 | 36.81 | +0.06 (+0.16%) | 7,815,097 |
2 Dec 2021 | CNY | 35.9 | 36.8 | 35.03 | 36.75 | 36.75 | +0.37 (+1.02%) | 8,900,648 |
1 Dec 2021 | CNY | 34.38 | 37.79 | 34.1 | 36.38 | 36.38 | +2.03 (+5.91%) | 12,966,977 |
30 Nov 2021 | CNY | 34.11 | 34.76 | 33.81 | 34.35 | 34.35 | +0.3 (+0.88%) | 3,836,871 |
29 Nov 2021 | CNY | 33.98 | 34.61 | 33.54 | 34.05 | 34.05 | -0.3 (-0.87%) | 4,382,825 |