Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 25.13 | 26.45 | 24.58 | 26.06 | 26.06 | +1.36 (+5.51%) | 1,798,581 |
7 Jan 2022 | CNY | 24.85 | 25.37 | 24.7 | 24.7 | 24.7 | -0.32 (-1.28%) | 801,232 |
6 Jan 2022 | CNY | 25.27 | 25.29 | 24.81 | 25.02 | 25.02 | -0.28 (-1.11%) | 455,227 |
5 Jan 2022 | CNY | 25.5 | 25.7 | 25 | 25.3 | 25.3 | -0.2 (-0.78%) | 975,197 |
4 Jan 2022 | CNY | 24.38 | 25.59 | 24.38 | 25.5 | 25.5 | +1.08 (+4.42%) | 1,337,201 |
31 Dec 2021 | CNY | 24.1 | 24.48 | 23.91 | 24.42 | 24.42 | +0.39 (+1.62%) | 534,239 |
30 Dec 2021 | CNY | 23.59 | 24.25 | 23.57 | 24.03 | 24.03 | +0.59 (+2.52%) | 732,433 |
29 Dec 2021 | CNY | 23.52 | 23.68 | 23.25 | 23.44 | 23.44 | -0.17 (-0.72%) | 384,273 |
28 Dec 2021 | CNY | 23.59 | 24.03 | 23.4 | 23.61 | 23.61 | +0.02 (+0.08%) | 485,831 |
27 Dec 2021 | CNY | 23.56 | 23.73 | 23.13 | 23.59 | 23.59 | +0.01 (+0.04%) | 291,589 |
24 Dec 2021 | CNY | 23.81 | 24.04 | 23.39 | 23.58 | 23.58 | -0.22 (-0.92%) | 497,832 |
23 Dec 2021 | CNY | 24.28 | 24.28 | 23.7 | 23.8 | 23.8 | -0.33 (-1.37%) | 423,415 |
22 Dec 2021 | CNY | 24.32 | 24.32 | 23.9 | 24.13 | 24.13 | +0.01 (+0.04%) | 515,998 |
21 Dec 2021 | CNY | 23.7 | 24.2 | 23.7 | 24.12 | 24.12 | +0.29 (+1.22%) | 504,164 |
20 Dec 2021 | CNY | 23.58 | 24.04 | 23.4 | 23.83 | 23.83 | +0.24 (+1.02%) | 963,341 |
17 Dec 2021 | CNY | 24.1 | 24.16 | 23.5 | 23.59 | 23.59 | -0.57 (-2.36%) | 857,660 |
16 Dec 2021 | CNY | 23.83 | 24.28 | 23.82 | 24.16 | 24.16 | +0.23 (+0.96%) | 681,438 |
15 Dec 2021 | CNY | 23.67 | 24.18 | 23.67 | 23.93 | 23.93 | +0.12 (+0.50%) | 731,496 |
14 Dec 2021 | CNY | 23.6 | 24 | 23.53 | 23.81 | 23.81 | +0.15 (+0.63%) | 602,870 |
13 Dec 2021 | CNY | 23.9 | 23.98 | 23.56 | 23.66 | 23.66 | -0.03 (-0.13%) | 491,001 |
10 Dec 2021 | CNY | 23.96 | 24.05 | 23.69 | 23.69 | 23.69 | -0.21 (-0.88%) | 395,383 |
9 Dec 2021 | CNY | 24.18 | 24.18 | 23.83 | 23.9 | 23.9 | -0.1 (-0.42%) | 559,011 |
8 Dec 2021 | CNY | 23.93 | 24.19 | 23.62 | 24 | 24 | +0.27 (+1.14%) | 406,892 |
7 Dec 2021 | CNY | 24.03 | 24.33 | 23.52 | 23.73 | 23.73 | -0.43 (-1.78%) | 568,830 |
6 Dec 2021 | CNY | 24.97 | 25.2 | 24.06 | 24.16 | 24.16 | -0.77 (-3.09%) | 659,338 |
3 Dec 2021 | CNY | 25.55 | 25.77 | 24.89 | 24.93 | 24.93 | -0.47 (-1.85%) | 545,699 |
2 Dec 2021 | CNY | 26.26 | 26.26 | 25.22 | 25.4 | 25.4 | -0.69 (-2.64%) | 727,637 |
1 Dec 2021 | CNY | 25.2 | 26.16 | 24.94 | 26.09 | 26.09 | +0.88 (+3.49%) | 1,021,037 |
30 Nov 2021 | CNY | 24.62 | 25.82 | 24.62 | 25.21 | 25.21 | +0.49 (+1.98%) | 997,725 |
29 Nov 2021 | CNY | 24.92 | 25.22 | 24.59 | 24.72 | 24.72 | -0.35 (-1.40%) | 592,549 |