Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | CNY | 42.51 | 43.26 | 41.88 | 42.05 | 42.05 | -0.4 (-0.94%) | 414,000 |
28 Dec 2021 | CNY | 42 | 42.55 | 41.82 | 42.45 | 42.45 | +0.4 (+0.95%) | 202,500 |
27 Dec 2021 | CNY | 42.32 | 43.2 | 41.7 | 42.05 | 42.05 | -0.13 (-0.31%) | 294,700 |
24 Dec 2021 | CNY | 42.4 | 43.57 | 42.11 | 42.18 | 42.18 | -0.62 (-1.45%) | 394,400 |
23 Dec 2021 | CNY | 43.46 | 43.79 | 42.5 | 42.8 | 42.8 | -0.16 (-0.37%) | 479,800 |
22 Dec 2021 | CNY | 42.48 | 43 | 41.66 | 42.96 | 42.96 | +1.1 (+2.63%) | 510,126 |
21 Dec 2021 | CNY | 42.99 | 42.99 | 41.5 | 41.86 | 41.86 | +0.37 (+0.89%) | 222,326 |
20 Dec 2021 | CNY | 41.73 | 41.98 | 41.41 | 41.49 | 41.49 | -0.15 (-0.36%) | 268,500 |
17 Dec 2021 | CNY | 41.77 | 41.89 | 41.52 | 41.64 | 41.64 | -0.23 (-0.55%) | 238,000 |
16 Dec 2021 | CNY | 41.66 | 41.99 | 41.5 | 41.87 | 41.87 | +0.21 (+0.50%) | 395,971 |
15 Dec 2021 | CNY | 41.85 | 42.3 | 41.36 | 41.66 | 41.66 | -0.24 (-0.57%) | 313,800 |
14 Dec 2021 | CNY | 41.2 | 42.35 | 41.05 | 41.9 | 41.9 | +0.53 (+1.28%) | 396,000 |
13 Dec 2021 | CNY | 41.7 | 41.8 | 41.05 | 41.37 | 41.37 | -0.36 (-0.86%) | 328,700 |
10 Dec 2021 | CNY | 41.62 | 42.17 | 41.3 | 41.73 | 41.73 | +0.07 (+0.17%) | 245,700 |
9 Dec 2021 | CNY | 42.04 | 42.31 | 41.5 | 41.66 | 41.66 | -0.38 (-0.90%) | 430,100 |
8 Dec 2021 | CNY | 41.64 | 42.29 | 41.51 | 42.04 | 42.04 | +0.4 (+0.96%) | 363,800 |
7 Dec 2021 | CNY | 42.3 | 42.49 | 40.03 | 41.64 | 41.64 | -0.79 (-1.86%) | 805,100 |
6 Dec 2021 | CNY | 43.2 | 44.45 | 42.43 | 42.43 | 42.43 | -0.78 (-1.81%) | 580,200 |
3 Dec 2021 | CNY | 44.39 | 45.6 | 42.65 | 43.21 | 43.21 | -0.9 (-2.04%) | 935,100 |
2 Dec 2021 | CNY | 45.63 | 46.34 | 44 | 44.11 | 44.11 | -2.29 (-4.94%) | 923,300 |
1 Dec 2021 | CNY | 44.34 | 47.12 | 44.3 | 46.4 | 46.4 | +2.1 (+4.74%) | 2,474,371 |
30 Nov 2021 | CNY | 41.76 | 45.34 | 40.8 | 44.3 | 44.3 | +3.08 (+7.47%) | 3,327,800 |
29 Nov 2021 | CNY | 41.23 | 41.68 | 40.96 | 41.22 | 41.22 | -0.09 (-0.22%) | 364,300 |
26 Nov 2021 | CNY | 41.01 | 41.68 | 41.01 | 41.31 | 41.31 | +0.01 (+0.02%) | 250,200 |
25 Nov 2021 | CNY | 42 | 42.57 | 41.3 | 41.3 | 41.3 | -0.95 (-2.25%) | 732,701 |
24 Nov 2021 | CNY | 42 | 42.83 | 42 | 42.25 | 42.25 | +0.05 (+0.12%) | 403,100 |
23 Nov 2021 | CNY | 42.67 | 43.25 | 41.96 | 42.2 | 42.2 | -0.68 (-1.59%) | 377,600 |
22 Nov 2021 | CNY | 41.98 | 44.48 | 41.9 | 42.88 | 42.88 | +0.97 (+2.31%) | 590,700 |
19 Nov 2021 | CNY | 41.01 | 41.99 | 40 | 41.91 | 41.91 | +0.84 (+2.05%) | 387,300 |
18 Nov 2021 | CNY | 42.54 | 42.54 | 41 | 41.07 | 41.07 | -1.18 (-2.79%) | 478,600 |