Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | CNY | 49.35 | 56.44 | 49.3 | 54.89 | 54.89 | +6.06 (+12.41%) | 6,074,717 |
10 Jan 2022 | CNY | 47.73 | 49.26 | 47.73 | 48.83 | 48.83 | +1.51 (+3.19%) | 1,901,396 |
7 Jan 2022 | CNY | 47.5 | 49.75 | 47.26 | 47.32 | 47.32 | +0.42 (+0.90%) | 2,145,694 |
6 Jan 2022 | CNY | 45.95 | 46.95 | 45.88 | 46.9 | 46.9 | +1.01 (+2.20%) | 1,118,984 |
5 Jan 2022 | CNY | 46.37 | 46.76 | 45.8 | 45.89 | 45.89 | -0.76 (-1.63%) | 1,058,934 |
4 Jan 2022 | CNY | 46.38 | 47.2 | 46.31 | 46.65 | 46.65 | +0.25 (+0.54%) | 1,476,913 |
31 Dec 2021 | CNY | 46.28 | 46.87 | 46.25 | 46.4 | 46.4 | +0.22 (+0.48%) | 852,942 |
30 Dec 2021 | CNY | 45.89 | 46.2 | 45.63 | 46.18 | 46.18 | +0.3 (+0.65%) | 785,814 |
29 Dec 2021 | CNY | 45.29 | 46.44 | 45.13 | 45.88 | 45.88 | +0.66 (+1.46%) | 1,384,448 |
28 Dec 2021 | CNY | 45.3 | 45.58 | 45 | 45.22 | 45.22 | -0.15 (-0.33%) | 526,767 |
27 Dec 2021 | CNY | 44.82 | 45.65 | 44.77 | 45.37 | 45.37 | +0.55 (+1.23%) | 521,957 |
24 Dec 2021 | CNY | 45.2 | 45.2 | 44.62 | 44.82 | 44.82 | -0.38 (-0.84%) | 670,505 |
23 Dec 2021 | CNY | 45.39 | 45.58 | 45.16 | 45.2 | 45.2 | -0.3 (-0.66%) | 395,130 |
22 Dec 2021 | CNY | 45.35 | 45.79 | 45.26 | 45.5 | 45.5 | +0.3 (+0.66%) | 506,008 |
21 Dec 2021 | CNY | 45.06 | 45.31 | 45.05 | 45.2 | 45.2 | +0.13 (+0.29%) | 415,373 |
20 Dec 2021 | CNY | 45.36 | 45.57 | 45.01 | 45.07 | 45.07 | -0.06 (-0.13%) | 521,975 |
17 Dec 2021 | CNY | 45.28 | 45.64 | 44.99 | 45.13 | 45.13 | -0.08 (-0.18%) | 567,804 |
16 Dec 2021 | CNY | 45.28 | 45.39 | 45.06 | 45.21 | 45.21 | -0.07 (-0.15%) | 536,634 |
15 Dec 2021 | CNY | 45.51 | 45.71 | 45.1 | 45.28 | 45.28 | -0.32 (-0.70%) | 524,741 |
14 Dec 2021 | CNY | 45.45 | 45.9 | 45.41 | 45.6 | 45.6 | +0.13 (+0.29%) | 541,094 |
13 Dec 2021 | CNY | 45.68 | 45.81 | 45.45 | 45.47 | 45.47 | -0.1 (-0.22%) | 582,645 |
10 Dec 2021 | CNY | 45.66 | 45.66 | 45.39 | 45.57 | 45.57 | +0.09 (+0.20%) | 513,749 |
9 Dec 2021 | CNY | 45.39 | 45.6 | 45.1 | 45.48 | 45.48 | +0.09 (+0.20%) | 637,476 |
8 Dec 2021 | CNY | 45.04 | 45.49 | 44.83 | 45.39 | 45.39 | +0.43 (+0.96%) | 648,807 |
7 Dec 2021 | CNY | 45.6 | 45.9 | 44.85 | 44.96 | 44.96 | -0.62 (-1.36%) | 1,045,605 |
6 Dec 2021 | CNY | 47.01 | 47.01 | 45.55 | 45.58 | 45.58 | -1.31 (-2.79%) | 1,146,590 |
3 Dec 2021 | CNY | 46.74 | 47.36 | 46.62 | 46.89 | 46.89 | +0.16 (+0.34%) | 928,462 |
2 Dec 2021 | CNY | 46.91 | 47.36 | 46.62 | 46.73 | 46.73 | -0.46 (-0.97%) | 770,507 |
1 Dec 2021 | CNY | 47.48 | 47.7 | 46.9 | 47.19 | 47.19 | -0.37 (-0.78%) | 896,915 |
30 Nov 2021 | CNY | 47.69 | 47.96 | 47.11 | 47.56 | 47.56 | -0.14 (-0.29%) | 945,140 |