Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 9.56 | 9.67 | 9.48 | 9.64 | 9.64 | +0.09 (+0.94%) | 2,885,800 |
17 Feb 2022 | CNY | 9.78 | 9.79 | 9.53 | 9.55 | 9.55 | -0.12 (-1.24%) | 3,179,200 |
16 Feb 2022 | CNY | 9.47 | 9.75 | 9.42 | 9.67 | 9.67 | +0.3 (+3.20%) | 4,594,400 |
15 Feb 2022 | CNY | 9.57 | 9.58 | 9.28 | 9.37 | 9.37 | -0.09 (-0.95%) | 3,176,300 |
14 Feb 2022 | CNY | 9.55 | 9.71 | 9.39 | 9.46 | 9.46 | -0.1 (-1.05%) | 2,653,702 |
11 Feb 2022 | CNY | 9.75 | 9.82 | 9.48 | 9.56 | 9.56 | -0.24 (-2.45%) | 4,314,801 |
10 Feb 2022 | CNY | 9.75 | 9.9 | 9.7 | 9.8 | 9.8 | +0.03 (+0.31%) | 3,207,501 |
9 Feb 2022 | CNY | 9.74 | 9.8 | 9.54 | 9.77 | 9.77 | +0.09 (+0.93%) | 4,187,217 |
8 Feb 2022 | CNY | 9.55 | 9.73 | 8.49 | 9.68 | 9.68 | +0.25 (+2.65%) | 6,839,418 |
7 Feb 2022 | CNY | 9.38 | 9.63 | 9.24 | 9.43 | 9.43 | +0.26 (+2.84%) | 4,940,453 |
28 Jan 2022 | CNY | 8.8 | 9.35 | 8.75 | 9.17 | 9.17 | +0.39 (+4.44%) | 8,542,201 |
27 Jan 2022 | CNY | 8.64 | 9.01 | 8.64 | 8.78 | 8.78 | -0.44 (-4.77%) | 9,205,701 |
26 Jan 2022 | CNY | 9.22 | 9.34 | 9.22 | 9.22 | 9.22 | -1.02 (-9.96%) | 3,979,410 |
25 Jan 2022 | CNY | 10.62 | 10.76 | 10.18 | 10.24 | 10.24 | -0.38 (-3.58%) | 3,711,800 |
24 Jan 2022 | CNY | 10.65 | 10.76 | 10.44 | 10.62 | 10.62 | -0.1 (-0.93%) | 2,683,800 |
21 Jan 2022 | CNY | 10.7 | 10.82 | 10.54 | 10.72 | 10.72 | +0.05 (+0.47%) | 2,643,773 |
20 Jan 2022 | CNY | 11.23 | 11.29 | 10.66 | 10.67 | 10.67 | -0.58 (-5.16%) | 6,218,001 |
19 Jan 2022 | CNY | 11.22 | 11.31 | 11.08 | 11.25 | 11.25 | +0.03 (+0.27%) | 3,496,801 |
18 Jan 2022 | CNY | 11.36 | 11.5 | 11.13 | 11.22 | 11.22 | -0.2 (-1.75%) | 5,032,200 |
17 Jan 2022 | CNY | 11.35 | 11.48 | 11.33 | 11.42 | 11.42 | +0.08 (+0.71%) | 3,555,559 |
14 Jan 2022 | CNY | 11.63 | 11.75 | 11.31 | 11.34 | 11.34 | -0.32 (-2.74%) | 5,219,508 |
13 Jan 2022 | CNY | 11.86 | 11.87 | 11.63 | 11.66 | 11.66 | -0.22 (-1.85%) | 4,832,008 |
12 Jan 2022 | CNY | 11.59 | 11.91 | 11.55 | 11.88 | 11.88 | +0.29 (+2.50%) | 7,263,001 |
11 Jan 2022 | CNY | 11.56 | 11.75 | 11.53 | 11.59 | 11.59 | +0.03 (+0.26%) | 4,248,288 |
10 Jan 2022 | CNY | 11.51 | 11.67 | 11.41 | 11.56 | 11.56 | +0.12 (+1.05%) | 3,807,926 |
7 Jan 2022 | CNY | 11.81 | 11.81 | 11.42 | 11.44 | 11.44 | -0.38 (-3.21%) | 6,144,671 |
6 Jan 2022 | CNY | 11.58 | 11.92 | 11.46 | 11.82 | 11.82 | +0.23 (+1.98%) | 5,809,800 |
5 Jan 2022 | CNY | 11.9 | 11.91 | 11.47 | 11.59 | 11.59 | -0.34 (-2.85%) | 6,107,701 |
4 Jan 2022 | CNY | 11.77 | 11.99 | 11.71 | 11.93 | 11.93 | +0.12 (+1.02%) | 6,858,200 |
31 Dec 2021 | CNY | 12.02 | 12.02 | 11.69 | 11.81 | 11.81 | +0.03 (+0.25%) | 6,014,800 |