Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 14.93 | 14.97 | 14.61 | 14.95 | 14.95 | +0.03 (+0.20%) | 2,623,267 |
7 Jan 2022 | CNY | 15.12 | 15.32 | 14.86 | 14.92 | 14.92 | -0.16 (-1.06%) | 4,356,529 |
6 Jan 2022 | CNY | 14.98 | 15.18 | 14.89 | 15.08 | 15.08 | +0.08 (+0.53%) | 2,793,973 |
5 Jan 2022 | CNY | 15.2 | 15.25 | 14.97 | 15 | 15 | -0.18 (-1.19%) | 3,230,337 |
4 Jan 2022 | CNY | 14.98 | 15.23 | 14.96 | 15.18 | 15.18 | +0.22 (+1.47%) | 3,998,170 |
31 Dec 2021 | CNY | 14.9 | 14.97 | 14.74 | 14.96 | 14.96 | +0.06 (+0.40%) | 2,861,457 |
30 Dec 2021 | CNY | 14.9 | 14.99 | 14.87 | 14.9 | 14.9 | 0.0 (0.0%) | 2,426,355 |
29 Dec 2021 | CNY | 15.12 | 15.15 | 14.86 | 14.9 | 14.9 | -0.25 (-1.65%) | 2,992,303 |
28 Dec 2021 | CNY | 15.1 | 15.19 | 15.03 | 15.15 | 15.15 | +0.04 (+0.26%) | 2,642,137 |
27 Dec 2021 | CNY | 15.31 | 15.48 | 15.02 | 15.11 | 15.11 | -0.19 (-1.24%) | 4,764,288 |
24 Dec 2021 | CNY | 15.14 | 15.58 | 15.01 | 15.3 | 15.3 | +0.12 (+0.79%) | 5,841,697 |
23 Dec 2021 | CNY | 15.16 | 15.29 | 15.07 | 15.18 | 15.18 | -0.1 (-0.65%) | 3,890,274 |
22 Dec 2021 | CNY | 15.5 | 15.5 | 15.13 | 15.28 | 15.28 | -0.28 (-1.80%) | 6,831,807 |
21 Dec 2021 | CNY | 15.2 | 15.63 | 15.04 | 15.56 | 15.56 | +0.41 (+2.71%) | 10,260,921 |
20 Dec 2021 | CNY | 14.98 | 15.27 | 14.83 | 15.15 | 15.15 | +0.26 (+1.75%) | 5,951,146 |
17 Dec 2021 | CNY | 15 | 15.1 | 14.84 | 14.89 | 14.89 | -0.13 (-0.87%) | 3,106,522 |
16 Dec 2021 | CNY | 15.24 | 15.24 | 14.99 | 15.02 | 15.02 | -0.07 (-0.46%) | 3,299,077 |
15 Dec 2021 | CNY | 15 | 15.2 | 14.87 | 15.09 | 15.09 | +0.12 (+0.80%) | 5,134,979 |
14 Dec 2021 | CNY | 14.79 | 15.05 | 14.65 | 14.97 | 14.97 | +0.15 (+1.01%) | 3,478,250 |
13 Dec 2021 | CNY | 14.68 | 15.07 | 14.68 | 14.82 | 14.82 | +0.19 (+1.30%) | 3,695,849 |
10 Dec 2021 | CNY | 14.77 | 14.89 | 14.62 | 14.63 | 14.63 | -0.28 (-1.88%) | 3,847,301 |
9 Dec 2021 | CNY | 14.94 | 15.07 | 14.82 | 14.91 | 14.91 | -0.01 (-0.07%) | 3,566,062 |
8 Dec 2021 | CNY | 14.84 | 14.98 | 14.73 | 14.92 | 14.92 | +0.14 (+0.95%) | 2,811,392 |
7 Dec 2021 | CNY | 14.94 | 15.07 | 14.62 | 14.78 | 14.78 | -0.11 (-0.74%) | 3,261,131 |
6 Dec 2021 | CNY | 15.17 | 15.28 | 14.85 | 14.89 | 14.89 | -0.28 (-1.85%) | 4,299,252 |
3 Dec 2021 | CNY | 15.01 | 15.35 | 14.92 | 15.17 | 15.17 | +0.14 (+0.93%) | 4,575,930 |
2 Dec 2021 | CNY | 15.02 | 15.18 | 14.85 | 15.03 | 15.03 | +0.03 (+0.20%) | 5,064,611 |
1 Dec 2021 | CNY | 14.75 | 15.45 | 14.67 | 15 | 15 | +0.22 (+1.49%) | 6,913,389 |
30 Nov 2021 | CNY | 14.68 | 14.88 | 14.52 | 14.78 | 14.78 | +0.15 (+1.03%) | 3,169,874 |
29 Nov 2021 | CNY | 14.55 | 14.73 | 14.55 | 14.63 | 14.63 | -0.16 (-1.08%) | 2,515,215 |