Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 33.54 | 33.58 | 33.23 | 33.48 | 33.48 | -0.06 (-0.18%) | 698,955 |
17 Feb 2022 | CNY | 33.8 | 33.88 | 33.42 | 33.54 | 33.54 | -0.34 (-1.00%) | 850,392 |
16 Feb 2022 | CNY | 33.96 | 34.14 | 33.65 | 33.88 | 33.88 | -0.01 (-0.03%) | 506,009 |
15 Feb 2022 | CNY | 33.66 | 34.04 | 33.41 | 33.89 | 33.89 | +0.21 (+0.62%) | 543,811 |
14 Feb 2022 | CNY | 33.47 | 33.87 | 33.29 | 33.68 | 33.68 | +0.01 (+0.03%) | 544,134 |
11 Feb 2022 | CNY | 33.84 | 34.11 | 33.42 | 33.67 | 33.67 | -0.4 (-1.17%) | 815,073 |
10 Feb 2022 | CNY | 35.03 | 35.16 | 33.82 | 34.07 | 34.07 | -1.12 (-3.18%) | 894,068 |
9 Feb 2022 | CNY | 34.92 | 35.26 | 34.85 | 35.19 | 35.19 | +0.24 (+0.69%) | 467,143 |
8 Feb 2022 | CNY | 34.55 | 35.07 | 34.11 | 34.95 | 34.95 | +0.4 (+1.16%) | 641,114 |
7 Feb 2022 | CNY | 33.97 | 34.97 | 33.75 | 34.55 | 34.55 | +1.23 (+3.69%) | 775,796 |
28 Jan 2022 | CNY | 33.76 | 34.09 | 33.22 | 33.32 | 33.32 | +0.01 (+0.03%) | 600,877 |
27 Jan 2022 | CNY | 34.22 | 34.3 | 33.31 | 33.31 | 33.31 | -0.9 (-2.63%) | 645,715 |
26 Jan 2022 | CNY | 33.94 | 34.58 | 33.51 | 34.21 | 34.21 | +0.27 (+0.80%) | 609,575 |
25 Jan 2022 | CNY | 35.19 | 35.22 | 33.86 | 33.94 | 33.94 | -1.25 (-3.55%) | 965,646 |
24 Jan 2022 | CNY | 35.01 | 35.37 | 34.8 | 35.19 | 35.19 | +0.27 (+0.77%) | 421,702 |
21 Jan 2022 | CNY | 37.12 | 37.12 | 34.8 | 34.92 | 34.92 | -2.23 (-6.00%) | 1,615,192 |
20 Jan 2022 | CNY | 36.72 | 37.55 | 36.66 | 37.15 | 37.15 | +0.27 (+0.73%) | 1,133,879 |
19 Jan 2022 | CNY | 37.26 | 37.5 | 36.73 | 36.88 | 36.88 | -0.36 (-0.97%) | 768,561 |
18 Jan 2022 | CNY | 37.6 | 38.08 | 37.2 | 37.24 | 37.24 | -0.5 (-1.32%) | 1,271,437 |
17 Jan 2022 | CNY | 35.65 | 37.98 | 35.63 | 37.74 | 37.74 | +2.09 (+5.86%) | 2,020,279 |
14 Jan 2022 | CNY | 36.57 | 36.57 | 35.6 | 35.65 | 35.65 | -0.53 (-1.46%) | 1,037,687 |
13 Jan 2022 | CNY | 36.86 | 36.86 | 36.18 | 36.18 | 36.18 | -0.57 (-1.55%) | 661,270 |
12 Jan 2022 | CNY | 37.1 | 37.1 | 36.5 | 36.75 | 36.75 | +0.15 (+0.41%) | 873,495 |
11 Jan 2022 | CNY | 37.05 | 37.58 | 36.56 | 36.6 | 36.6 | -0.49 (-1.32%) | 1,318,415 |
10 Jan 2022 | CNY | 36.3 | 37.19 | 35.57 | 37.09 | 37.09 | +0.79 (+2.18%) | 1,670,269 |
7 Jan 2022 | CNY | 36.11 | 36.54 | 35.78 | 36.3 | 36.3 | +0.12 (+0.33%) | 1,252,140 |
6 Jan 2022 | CNY | 36.1 | 36.62 | 36.1 | 36.18 | 36.18 | -0.32 (-0.88%) | 1,051,849 |
5 Jan 2022 | CNY | 35.98 | 36.66 | 35.32 | 36.5 | 36.5 | +0.52 (+1.45%) | 2,029,900 |
4 Jan 2022 | CNY | 35.84 | 36.1 | 35.52 | 35.98 | 35.98 | +0.11 (+0.31%) | 923,551 |
31 Dec 2021 | CNY | 35.43 | 36.09 | 35.14 | 35.87 | 35.87 | +0.45 (+1.27%) | 1,307,503 |