Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 24.97 | 25.5 | 24.5 | 24.5 | 24.5 | -0.46 (-1.84%) | 2,858,461 |
6 Jan 2022 | CNY | 24.9 | 25.06 | 24.7 | 24.96 | 24.96 | +0.07 (+0.28%) | 2,566,933 |
5 Jan 2022 | CNY | 24.71 | 25.2 | 24.59 | 24.89 | 24.89 | +0.08 (+0.32%) | 3,723,865 |
4 Jan 2022 | CNY | 24.36 | 24.86 | 24.33 | 24.81 | 24.81 | +0.46 (+1.89%) | 3,171,567 |
31 Dec 2021 | CNY | 24.13 | 24.42 | 24.01 | 24.35 | 24.35 | +0.42 (+1.76%) | 1,915,234 |
30 Dec 2021 | CNY | 23.82 | 24.14 | 23.81 | 23.93 | 23.93 | +0.05 (+0.21%) | 1,691,953 |
29 Dec 2021 | CNY | 24.28 | 24.36 | 23.88 | 23.88 | 23.88 | -0.47 (-1.93%) | 2,030,220 |
28 Dec 2021 | CNY | 24.19 | 24.54 | 24.02 | 24.35 | 24.35 | +0.15 (+0.62%) | 1,897,280 |
27 Dec 2021 | CNY | 24.28 | 24.3 | 23.95 | 24.2 | 24.2 | -0.12 (-0.49%) | 2,050,259 |
24 Dec 2021 | CNY | 24.2 | 24.68 | 24.02 | 24.32 | 24.32 | +0.09 (+0.37%) | 3,098,844 |
23 Dec 2021 | CNY | 24.9 | 24.9 | 24.14 | 24.23 | 24.23 | -0.7 (-2.81%) | 4,016,114 |
22 Dec 2021 | CNY | 23.86 | 25.09 | 23.7 | 24.93 | 24.93 | +1.19 (+5.01%) | 7,785,773 |
21 Dec 2021 | CNY | 23.67 | 23.86 | 23.5 | 23.74 | 23.74 | +0.04 (+0.17%) | 1,357,741 |
20 Dec 2021 | CNY | 23.38 | 23.79 | 23.38 | 23.7 | 23.7 | +0.09 (+0.38%) | 1,690,081 |
17 Dec 2021 | CNY | 24.58 | 24.59 | 23.61 | 23.61 | 23.61 | -0.89 (-3.63%) | 3,596,463 |
16 Dec 2021 | CNY | 23.99 | 24.7 | 23.81 | 24.5 | 24.5 | +0.46 (+1.91%) | 3,715,000 |
15 Dec 2021 | CNY | 24.23 | 24.42 | 24.01 | 24.04 | 24.04 | -0.17 (-0.70%) | 2,497,142 |
14 Dec 2021 | CNY | 23.96 | 24.32 | 23.73 | 24.21 | 24.21 | +0.26 (+1.09%) | 2,429,985 |
13 Dec 2021 | CNY | 23.98 | 24.15 | 23.81 | 23.95 | 23.95 | -0.08 (-0.33%) | 1,775,041 |
10 Dec 2021 | CNY | 23.8 | 24.09 | 23.72 | 24.03 | 24.03 | +0.17 (+0.71%) | 2,169,050 |
9 Dec 2021 | CNY | 23.66 | 24.2 | 23.58 | 23.86 | 23.86 | +0.18 (+0.76%) | 3,068,862 |
8 Dec 2021 | CNY | 23.53 | 23.69 | 23.34 | 23.68 | 23.68 | +0.24 (+1.02%) | 1,723,303 |
7 Dec 2021 | CNY | 23.3 | 23.55 | 23.3 | 23.44 | 23.44 | +0.23 (+0.99%) | 1,587,039 |
6 Dec 2021 | CNY | 23.73 | 23.73 | 23.21 | 23.21 | 23.21 | -0.52 (-2.19%) | 2,110,800 |
3 Dec 2021 | CNY | 23.63 | 23.91 | 23.42 | 23.73 | 23.73 | +0.12 (+0.51%) | 1,312,904 |
2 Dec 2021 | CNY | 24.2 | 24.2 | 23.57 | 23.61 | 23.61 | -0.42 (-1.75%) | 2,155,200 |
1 Dec 2021 | CNY | 23.8 | 24.1 | 23.58 | 24.03 | 24.03 | +0.18 (+0.75%) | 2,433,492 |
30 Nov 2021 | CNY | 23.77 | 24.15 | 23.75 | 23.85 | 23.85 | -0.04 (-0.17%) | 2,071,199 |
29 Nov 2021 | CNY | 23.55 | 23.92 | 23.33 | 23.89 | 23.89 | +0.03 (+0.13%) | 1,695,213 |
26 Nov 2021 | CNY | 24.45 | 24.45 | 23.62 | 23.86 | 23.86 | -0.73 (-2.97%) | 3,654,348 |