Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | CNY | 37.36 | 40.59 | 35.19 | 35.67 | 35.67 | -0.14 (-0.39%) | 4,197,815 |
31 Dec 2021 | CNY | 34.31 | 36.69 | 34.31 | 35.81 | 35.81 | -0.94 (-2.56%) | 3,368,031 |
30 Dec 2021 | CNY | 32.42 | 38.14 | 32.42 | 36.75 | 36.75 | +4.25 (+13.08%) | 3,416,907 |
29 Dec 2021 | CNY | 33.2 | 33.68 | 32.28 | 32.5 | 32.5 | -0.69 (-2.08%) | 953,701 |
28 Dec 2021 | CNY | 31.1 | 33.37 | 31.1 | 33.19 | 33.19 | +2.18 (+7.03%) | 1,252,217 |
27 Dec 2021 | CNY | 30.51 | 31.48 | 30.26 | 31.01 | 31.01 | +0.01 (+0.03%) | 430,719 |
24 Dec 2021 | CNY | 31.84 | 32.05 | 30.51 | 31 | 31 | -0.85 (-2.67%) | 819,074 |
23 Dec 2021 | CNY | 32.88 | 32.88 | 31.51 | 31.85 | 31.85 | -1.14 (-3.46%) | 671,482 |
22 Dec 2021 | CNY | 32.53 | 33.1 | 32.31 | 32.99 | 32.99 | +0.6 (+1.85%) | 466,002 |
21 Dec 2021 | CNY | 32.4 | 32.53 | 32.2 | 32.39 | 32.39 | +0.04 (+0.12%) | 254,801 |
20 Dec 2021 | CNY | 32.28 | 32.75 | 32.28 | 32.35 | 32.35 | -0.23 (-0.71%) | 412,476 |
17 Dec 2021 | CNY | 32.33 | 32.75 | 31.73 | 32.58 | 32.58 | +0.13 (+0.40%) | 523,868 |
16 Dec 2021 | CNY | 32.89 | 33.07 | 32.27 | 32.45 | 32.45 | -0.43 (-1.31%) | 522,383 |
15 Dec 2021 | CNY | 33.65 | 33.95 | 32.65 | 32.88 | 32.88 | -0.57 (-1.70%) | 930,414 |
14 Dec 2021 | CNY | 32.2 | 33.58 | 31.79 | 33.45 | 33.45 | +1.73 (+5.45%) | 2,068,745 |
13 Dec 2021 | CNY | 31 | 33.18 | 31 | 31.72 | 31.72 | +0.73 (+2.36%) | 1,831,206 |
10 Dec 2021 | CNY | 30.9 | 31.42 | 30.81 | 30.99 | 30.99 | -0.17 (-0.55%) | 534,263 |
9 Dec 2021 | CNY | 29.61 | 31.26 | 29.58 | 31.16 | 31.16 | +1.33 (+4.46%) | 1,370,579 |
8 Dec 2021 | CNY | 28.98 | 30.28 | 28.58 | 29.83 | 29.83 | +0.64 (+2.19%) | 1,428,741 |
7 Dec 2021 | CNY | 29.8 | 30.16 | 29 | 29.19 | 29.19 | -0.59 (-1.98%) | 596,749 |
6 Dec 2021 | CNY | 30.78 | 30.78 | 29.78 | 29.78 | 29.78 | -0.62 (-2.04%) | 534,714 |
3 Dec 2021 | CNY | 30.58 | 30.61 | 29.97 | 30.4 | 30.4 | +0.14 (+0.46%) | 449,319 |
2 Dec 2021 | CNY | 31 | 31.19 | 30.08 | 30.26 | 30.26 | -0.45 (-1.47%) | 574,060 |
1 Dec 2021 | CNY | 31.25 | 31.79 | 30.6 | 30.71 | 30.71 | -0.75 (-2.38%) | 704,910 |
30 Nov 2021 | CNY | 32.26 | 32.54 | 31.2 | 31.46 | 31.46 | -0.8 (-2.48%) | 746,712 |
29 Nov 2021 | CNY | 33.58 | 33.8 | 32.13 | 32.26 | 32.26 | -0.57 (-1.74%) | 784,631 |
26 Nov 2021 | CNY | 32.88 | 33.1 | 32.35 | 32.83 | 32.83 | +0.01 (+0.03%) | 488,513 |
25 Nov 2021 | CNY | 32.7 | 33.2 | 32.5 | 32.82 | 32.82 | +0.14 (+0.43%) | 513,925 |
24 Nov 2021 | CNY | 32.05 | 32.94 | 32.05 | 32.68 | 32.68 | +0.48 (+1.49%) | 463,738 |
23 Nov 2021 | CNY | 31.98 | 32.32 | 31.72 | 32.2 | 32.2 | +0.22 (+0.69%) | 370,599 |