Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 169.73 | 172.35 | 163.5 | 165.82 | 165.82 | -4.5 (-2.64%) | 1,495,160 |
7 Jan 2022 | CNY | 175 | 179.88 | 170.23 | 170.32 | 170.32 | -4.68 (-2.67%) | 1,076,793 |
6 Jan 2022 | CNY | 177.48 | 179.96 | 174.8 | 175 | 175 | -4.35 (-2.43%) | 831,451 |
5 Jan 2022 | CNY | 184.45 | 186.5 | 177.5 | 179.35 | 179.35 | -7.2 (-3.86%) | 1,009,727 |
4 Jan 2022 | CNY | 184.95 | 188.68 | 182.32 | 186.55 | 186.55 | +2.27 (+1.23%) | 913,837 |
31 Dec 2021 | CNY | 190.85 | 191.99 | 183.37 | 184.28 | 184.28 | -5.99 (-3.15%) | 1,576,426 |
30 Dec 2021 | CNY | 183.54 | 191.5 | 179.67 | 190.27 | 190.27 | +9.34 (+5.16%) | 1,138,835 |
29 Dec 2021 | CNY | 178.38 | 186.58 | 178.38 | 180.93 | 180.93 | +0.91 (+0.51%) | 871,700 |
28 Dec 2021 | CNY | 174.84 | 183.64 | 174.84 | 180.02 | 180.02 | +5 (+2.86%) | 1,074,952 |
27 Dec 2021 | CNY | 177.01 | 179.36 | 173.1 | 175.02 | 175.02 | -3.26 (-1.83%) | 687,168 |
24 Dec 2021 | CNY | 177.24 | 180.88 | 176 | 178.28 | 178.28 | -0.04 (-0.02%) | 512,927 |
23 Dec 2021 | CNY | 179 | 181 | 174.5 | 178.32 | 178.32 | +0.02 (+0.01%) | 783,298 |
22 Dec 2021 | CNY | 177.9 | 179.89 | 176.99 | 178.3 | 178.3 | +0.67 (+0.38%) | 629,103 |
21 Dec 2021 | CNY | 177.45 | 182 | 176.42 | 177.63 | 177.63 | -1.53 (-0.85%) | 728,418 |
20 Dec 2021 | CNY | 180.73 | 181.6 | 177.65 | 179.16 | 179.16 | -4.94 (-2.68%) | 781,907 |
17 Dec 2021 | CNY | 183.92 | 187.43 | 180.1 | 184.1 | 184.1 | -0.3 (-0.16%) | 737,303 |
16 Dec 2021 | CNY | 183.95 | 189.8 | 180 | 184.4 | 184.4 | +0.18 (+0.10%) | 1,552,453 |
15 Dec 2021 | CNY | 185 | 187.92 | 181.89 | 184.22 | 184.22 | +0.73 (+0.40%) | 1,251,793 |
14 Dec 2021 | CNY | 173.76 | 185.8 | 170.1 | 183.49 | 183.49 | +10.45 (+6.04%) | 2,059,160 |
13 Dec 2021 | CNY | 160.99 | 173.15 | 160.5 | 173.04 | 173.04 | +15.04 (+9.52%) | 2,083,962 |
10 Dec 2021 | CNY | 162.03 | 164.39 | 158 | 158 | 158 | -5.03 (-3.09%) | 2,226,846 |
9 Dec 2021 | CNY | 162.46 | 164.64 | 157.51 | 163.03 | 163.03 | +0.56 (+0.34%) | 1,084,412 |
8 Dec 2021 | CNY | 158.33 | 164.49 | 157 | 162.47 | 162.47 | +3.49 (+2.20%) | 901,240 |
7 Dec 2021 | CNY | 161.19 | 163 | 156.1 | 158.98 | 158.98 | -0.42 (-0.26%) | 866,343 |
6 Dec 2021 | CNY | 158.36 | 165.34 | 156 | 159.4 | 159.4 | +1.05 (+0.66%) | 1,080,717 |
3 Dec 2021 | CNY | 162.59 | 163.48 | 156.52 | 158.35 | 158.35 | -3.65 (-2.25%) | 928,278 |
2 Dec 2021 | CNY | 164 | 166.46 | 161.24 | 162 | 162 | -3.65 (-2.20%) | 1,034,753 |
1 Dec 2021 | CNY | 163.48 | 166.65 | 161 | 165.65 | 165.65 | +2.65 (+1.63%) | 1,020,074 |
30 Nov 2021 | CNY | 157.5 | 165.97 | 154.98 | 163 | 163 | +7.25 (+4.65%) | 1,856,495 |
29 Nov 2021 | CNY | 151.68 | 155.8 | 151.1 | 155.75 | 155.75 | +1.38 (+0.89%) | 1,119,428 |