Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2022 | CNY | 41.92 | 42.38 | 41.5 | 41.84 | 41.84 | -0.16 (-0.38%) | 716,510 |
22 Feb 2022 | CNY | 43.55 | 44.16 | 41.51 | 42 | 42 | -1.99 (-4.52%) | 1,236,160 |
21 Feb 2022 | CNY | 42.62 | 44.87 | 42.23 | 43.99 | 43.99 | +1.87 (+4.44%) | 1,864,740 |
18 Feb 2022 | CNY | 39.95 | 42.7 | 39.13 | 42.12 | 42.12 | +2.21 (+5.54%) | 1,559,740 |
17 Feb 2022 | CNY | 41 | 41.46 | 39.45 | 39.91 | 39.91 | -1.18 (-2.87%) | 973,170 |
16 Feb 2022 | CNY | 41 | 41.99 | 40.35 | 41.09 | 41.09 | +0.64 (+1.58%) | 778,930 |
15 Feb 2022 | CNY | 38.98 | 41.34 | 38.78 | 40.45 | 40.45 | +1.19 (+3.03%) | 1,198,090 |
14 Feb 2022 | CNY | 40 | 40.03 | 38.14 | 39.26 | 39.26 | -0.86 (-2.14%) | 871,670 |
11 Feb 2022 | CNY | 39.3 | 40.25 | 38.11 | 40.12 | 40.12 | +0.58 (+1.47%) | 1,291,370 |
10 Feb 2022 | CNY | 41.5 | 41.8 | 39 | 39.54 | 39.54 | -2.71 (-6.41%) | 1,872,470 |
9 Feb 2022 | CNY | 38.08 | 44.2 | 38.08 | 42.25 | 42.25 | +3.88 (+10.11%) | 2,134,160 |
8 Feb 2022 | CNY | 39.35 | 39.41 | 38.05 | 38.37 | 38.37 | -0.36 (-0.93%) | 672,170 |
7 Feb 2022 | CNY | 39.9 | 40.09 | 38.54 | 38.73 | 38.73 | -0.33 (-0.84%) | 809,830 |
28 Jan 2022 | CNY | 38.55 | 39.95 | 38.47 | 39.06 | 39.06 | +0.7 (+1.82%) | 717,730 |
27 Jan 2022 | CNY | 42.12 | 42.12 | 38.21 | 38.36 | 38.36 | -3.34 (-8.01%) | 1,095,320 |
26 Jan 2022 | CNY | 43.24 | 43.88 | 41.48 | 41.7 | 41.7 | -1.11 (-2.59%) | 1,460,340 |
25 Jan 2022 | CNY | 46.2 | 46.2 | 42.06 | 42.81 | 42.81 | -3.28 (-7.12%) | 1,738,030 |
24 Jan 2022 | CNY | 45.52 | 47.78 | 45.4 | 46.09 | 46.09 | +0.71 (+1.56%) | 1,664,650 |
21 Jan 2022 | CNY | 45.4 | 46.69 | 44.25 | 45.38 | 45.38 | +0.36 (+0.80%) | 1,481,430 |
20 Jan 2022 | CNY | 46.88 | 47.23 | 44 | 45.02 | 45.02 | -1.73 (-3.70%) | 1,759,470 |
19 Jan 2022 | CNY | 44.99 | 46.83 | 44.13 | 46.75 | 46.75 | +1.47 (+3.25%) | 1,709,210 |
18 Jan 2022 | CNY | 49.88 | 50 | 44.9 | 45.28 | 45.28 | -5.69 (-11.16%) | 3,505,220 |
17 Jan 2022 | CNY | 46.01 | 52.8 | 44.58 | 50.97 | 50.97 | +6.75 (+15.26%) | 4,071,470 |
14 Jan 2022 | CNY | 41.61 | 46.98 | 41.2 | 44.22 | 44.22 | +2.67 (+6.43%) | 2,670,910 |
13 Jan 2022 | CNY | 40.9 | 41.66 | 39.8 | 41.55 | 41.55 | +1.47 (+3.67%) | 1,177,810 |
12 Jan 2022 | CNY | 38.99 | 40.39 | 38.99 | 40.08 | 40.08 | +0.48 (+1.21%) | 804,510 |
11 Jan 2022 | CNY | 39.23 | 40.19 | 38.91 | 39.6 | 39.6 | +0.16 (+0.41%) | 767,770 |
10 Jan 2022 | CNY | 38.5 | 39.89 | 38 | 39.44 | 39.44 | +0.94 (+2.44%) | 788,110 |
7 Jan 2022 | CNY | 37.86 | 38.98 | 37.78 | 38.5 | 38.5 | +0.74 (+1.96%) | 976,540 |
6 Jan 2022 | CNY | 38 | 38.03 | 37.21 | 37.76 | 37.76 | -0.1 (-0.26%) | 286,750 |