Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | CNY | 67.08 | 69.5 | 66.3 | 67.57 | 67.57 | +0.34 (+0.51%) | 2,641,236 |
16 Feb 2022 | CNY | 63.23 | 67.6 | 62 | 67.23 | 67.23 | +4.4 (+7.00%) | 3,304,993 |
15 Feb 2022 | CNY | 62 | 64.9 | 62 | 62.83 | 62.83 | +2.23 (+3.68%) | 2,001,958 |
14 Feb 2022 | CNY | 57.51 | 61.8 | 57.3 | 60.6 | 60.6 | +2.27 (+3.89%) | 1,686,654 |
11 Feb 2022 | CNY | 62.18 | 62.18 | 58.07 | 58.33 | 58.33 | -3.86 (-6.21%) | 1,752,864 |
10 Feb 2022 | CNY | 62.63 | 65.8 | 61.81 | 62.19 | 62.19 | -0.36 (-0.58%) | 2,047,359 |
9 Feb 2022 | CNY | 61.54 | 63.49 | 59.71 | 62.55 | 62.55 | +1.41 (+2.31%) | 1,167,634 |
8 Feb 2022 | CNY | 60.99 | 62.58 | 59.81 | 61.14 | 61.14 | -0.16 (-0.26%) | 1,068,378 |
7 Feb 2022 | CNY | 60.31 | 63.38 | 60.31 | 61.3 | 61.3 | +1.49 (+2.49%) | 994,840 |
28 Jan 2022 | CNY | 60.26 | 61.18 | 58.52 | 59.81 | 59.81 | -0.57 (-0.94%) | 941,001 |
27 Jan 2022 | CNY | 61.86 | 63.78 | 60 | 60.38 | 60.38 | -1.67 (-2.69%) | 893,285 |
26 Jan 2022 | CNY | 62.94 | 62.94 | 60.29 | 62.05 | 62.05 | +0.57 (+0.93%) | 679,893 |
25 Jan 2022 | CNY | 62.79 | 65.5 | 61.34 | 61.48 | 61.48 | -1.82 (-2.88%) | 1,082,471 |
24 Jan 2022 | CNY | 62.66 | 63.78 | 61.5 | 63.3 | 63.3 | +0.7 (+1.12%) | 671,352 |
21 Jan 2022 | CNY | 64.51 | 64.94 | 61.65 | 62.6 | 62.6 | -1.4 (-2.19%) | 891,010 |
20 Jan 2022 | CNY | 66.8 | 67.35 | 63.7 | 64 | 64 | -2.68 (-4.02%) | 1,447,402 |
19 Jan 2022 | CNY | 66.89 | 68.76 | 65.52 | 66.68 | 66.68 | -0.51 (-0.76%) | 1,075,524 |
18 Jan 2022 | CNY | 67.96 | 67.96 | 65.79 | 67.19 | 67.19 | -0.16 (-0.24%) | 1,119,456 |
17 Jan 2022 | CNY | 65.56 | 68.1 | 64.01 | 67.35 | 67.35 | +2.34 (+3.60%) | 1,790,575 |
14 Jan 2022 | CNY | 63.3 | 66.8 | 63.3 | 65.01 | 65.01 | +0.11 (+0.17%) | 1,383,524 |
13 Jan 2022 | CNY | 68.01 | 68.77 | 64.53 | 64.9 | 64.9 | -2.94 (-4.33%) | 2,176,952 |
12 Jan 2022 | CNY | 68.89 | 70.61 | 67 | 67.84 | 67.84 | -2.17 (-3.10%) | 2,915,476 |
11 Jan 2022 | CNY | 71.19 | 72.43 | 68.71 | 70.01 | 70.01 | -1.1 (-1.55%) | 1,494,128 |
10 Jan 2022 | CNY | 70.98 | 72.5 | 69.71 | 71.11 | 71.11 | +0.11 (+0.15%) | 1,320,073 |
7 Jan 2022 | CNY | 73.78 | 74.72 | 70.88 | 71 | 71 | -3.34 (-4.49%) | 1,667,233 |
6 Jan 2022 | CNY | 72.5 | 75.8 | 72.5 | 74.34 | 74.34 | +0.92 (+1.25%) | 1,545,928 |
5 Jan 2022 | CNY | 79.05 | 80.7 | 72.65 | 73.42 | 73.42 | -2.57 (-3.38%) | 2,342,069 |
4 Jan 2022 | CNY | 76 | 77.88 | 75.01 | 75.99 | 75.99 | -1.2 (-1.55%) | 1,636,053 |
31 Dec 2021 | CNY | 78 | 79 | 75.74 | 77.19 | 77.19 | -0.66 (-0.85%) | 1,550,542 |
30 Dec 2021 | CNY | 81 | 85.01 | 77.42 | 77.85 | 77.85 | +0.24 (+0.31%) | 2,522,590 |