Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 14.5 | 15.07 | 14.41 | 14.52 | 14.52 | -0.54 (-3.59%) | 22,157,888 |
7 Jan 2022 | CNY | 16.8 | 17.11 | 14.91 | 15.06 | 15.06 | -0.49 (-3.15%) | 52,454,379 |
6 Jan 2022 | CNY | 14.26 | 15.55 | 14.08 | 15.55 | 15.55 | +1.41 (+9.97%) | 22,417,764 |
5 Jan 2022 | CNY | 14.77 | 14.85 | 14.05 | 14.14 | 14.14 | -0.61 (-4.14%) | 20,978,609 |
4 Jan 2022 | CNY | 15.98 | 15.99 | 14.64 | 14.75 | 14.75 | -0.97 (-6.17%) | 22,780,120 |
31 Dec 2021 | CNY | 15.63 | 16.28 | 15.6 | 15.72 | 15.72 | +0.15 (+0.96%) | 11,003,484 |
30 Dec 2021 | CNY | 15.53 | 16.11 | 15.51 | 15.57 | 15.57 | -0.25 (-1.58%) | 12,778,162 |
29 Dec 2021 | CNY | 16.48 | 16.48 | 15.6 | 15.82 | 15.82 | -0.68 (-4.12%) | 15,526,193 |
28 Dec 2021 | CNY | 16.6 | 16.67 | 16.27 | 16.5 | 16.5 | -0.19 (-1.14%) | 10,650,935 |
27 Dec 2021 | CNY | 15.91 | 17.07 | 15.91 | 16.69 | 16.69 | +0.89 (+5.63%) | 23,007,162 |
24 Dec 2021 | CNY | 16.23 | 16.74 | 15.66 | 15.8 | 15.8 | -0.72 (-4.36%) | 20,636,593 |
23 Dec 2021 | CNY | 15.68 | 16.88 | 15.6 | 16.52 | 16.52 | +1.07 (+6.93%) | 29,437,747 |
22 Dec 2021 | CNY | 15.89 | 15.99 | 15.3 | 15.45 | 15.45 | -0.57 (-3.56%) | 18,041,805 |
21 Dec 2021 | CNY | 14.83 | 16.28 | 14.58 | 16.02 | 16.02 | +0.81 (+5.33%) | 36,495,091 |
20 Dec 2021 | CNY | 14.38 | 15.73 | 14.38 | 15.21 | 15.21 | +0.91 (+6.36%) | 45,738,591 |
17 Dec 2021 | CNY | 13.56 | 14.49 | 13.42 | 14.3 | 14.3 | +0.68 (+4.99%) | 31,743,846 |
16 Dec 2021 | CNY | 13.35 | 13.62 | 13.18 | 13.62 | 13.62 | +0.17 (+1.26%) | 18,397,633 |
15 Dec 2021 | CNY | 13.5 | 14.07 | 13.29 | 13.45 | 13.45 | -0.36 (-2.61%) | 31,858,078 |
14 Dec 2021 | CNY | 15.1 | 15.1 | 13.8 | 13.81 | 13.81 | -1.52 (-9.92%) | 42,644,519 |
13 Dec 2021 | CNY | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.0 (0.0%) | 0 |
10 Dec 2021 | CNY | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.0 (0.0%) | 0 |
9 Dec 2021 | CNY | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.0 (0.0%) | 0 |
8 Dec 2021 | CNY | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.0 (0.0%) | 0 |
7 Dec 2021 | CNY | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.0 (0.0%) | 0 |
6 Dec 2021 | CNY | 15.86 | 16.15 | 15.27 | 15.33 | 15.33 | -0.53 (-3.34%) | 15,846,511 |
3 Dec 2021 | CNY | 15.73 | 16.07 | 15.61 | 15.86 | 15.86 | +0.12 (+0.76%) | 11,784,198 |
2 Dec 2021 | CNY | 15.79 | 16.18 | 15.57 | 15.74 | 15.74 | -0.06 (-0.38%) | 10,778,564 |
1 Dec 2021 | CNY | 15.9 | 16.06 | 15.58 | 15.8 | 15.8 | -0.11 (-0.69%) | 12,151,466 |
30 Nov 2021 | CNY | 14.97 | 16.33 | 14.79 | 15.91 | 15.91 | +1.03 (+6.92%) | 25,940,560 |
29 Nov 2021 | CNY | 14.51 | 15.15 | 14.4 | 14.88 | 14.88 | +0.19 (+1.29%) | 13,352,842 |