Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 16.11 | 16.22 | 15.18 | 15.2 | 15.2 | -1.18 (-7.20%) | 39,534,273 |
6 Jan 2022 | CNY | 15.02 | 16.68 | 14.9 | 16.38 | 16.38 | +1.04 (+6.78%) | 46,609,564 |
5 Jan 2022 | CNY | 14.84 | 15.41 | 14.6 | 15.34 | 15.34 | +0.3 (+1.99%) | 28,827,273 |
4 Jan 2022 | CNY | 15.56 | 15.79 | 14.98 | 15.04 | 15.04 | -0.35 (-2.27%) | 20,475,447 |
31 Dec 2021 | CNY | 15.58 | 15.9 | 15.28 | 15.39 | 15.39 | -0.3 (-1.91%) | 19,666,339 |
30 Dec 2021 | CNY | 15.5 | 15.93 | 15.31 | 15.69 | 15.69 | +0.25 (+1.62%) | 23,756,308 |
29 Dec 2021 | CNY | 15.54 | 15.66 | 15.11 | 15.44 | 15.44 | -0.04 (-0.26%) | 21,616,367 |
28 Dec 2021 | CNY | 16.43 | 16.49 | 15.33 | 15.48 | 15.48 | -0.97 (-5.90%) | 37,727,338 |
27 Dec 2021 | CNY | 16.31 | 16.72 | 16.01 | 16.45 | 16.45 | +0.25 (+1.54%) | 36,446,812 |
24 Dec 2021 | CNY | 17.18 | 17.18 | 16.12 | 16.2 | 16.2 | -0.63 (-3.74%) | 55,579,264 |
23 Dec 2021 | CNY | 15.99 | 16.83 | 15.97 | 16.83 | 16.83 | +1.53 (+10%) | 60,463,077 |
22 Dec 2021 | CNY | 15.22 | 15.64 | 14.81 | 15.3 | 15.3 | 0.0 (0.0%) | 34,430,226 |
21 Dec 2021 | CNY | 15.82 | 15.82 | 14.99 | 15.3 | 15.3 | -0.29 (-1.86%) | 34,351,907 |
20 Dec 2021 | CNY | 15.65 | 16.19 | 15.34 | 15.59 | 15.59 | +0.05 (+0.32%) | 59,871,155 |
17 Dec 2021 | CNY | 14.59 | 16.23 | 14.56 | 15.54 | 15.54 | +0.74 (+5%) | 78,004,748 |
16 Dec 2021 | CNY | 14.43 | 15.13 | 13.72 | 14.8 | 14.8 | +0.63 (+4.45%) | 61,370,473 |
15 Dec 2021 | CNY | 15.13 | 15.46 | 14.06 | 14.17 | 14.17 | -0.47 (-3.21%) | 66,951,921 |
14 Dec 2021 | CNY | 13.4 | 14.64 | 13.33 | 14.64 | 14.64 | +1.33 (+9.99%) | 53,223,129 |
13 Dec 2021 | CNY | 13.5 | 13.94 | 13.17 | 13.31 | 13.31 | +0.38 (+2.94%) | 33,964,354 |
10 Dec 2021 | CNY | 12.95 | 13.16 | 12.83 | 12.93 | 12.93 | -0.01 (-0.08%) | 18,367,011 |
9 Dec 2021 | CNY | 13.53 | 13.63 | 12.84 | 12.94 | 12.94 | -0.58 (-4.29%) | 27,261,215 |
8 Dec 2021 | CNY | 13.19 | 13.84 | 13.12 | 13.52 | 13.52 | +0.4 (+3.05%) | 25,833,601 |
7 Dec 2021 | CNY | 14 | 14.15 | 12.88 | 13.12 | 13.12 | -0.86 (-6.15%) | 39,411,642 |
6 Dec 2021 | CNY | 14.47 | 14.7 | 13.9 | 13.98 | 13.98 | -0.58 (-3.98%) | 29,261,591 |
3 Dec 2021 | CNY | 14.82 | 15.01 | 14.48 | 14.56 | 14.56 | -0.36 (-2.41%) | 21,199,887 |
2 Dec 2021 | CNY | 14.96 | 15.44 | 14.54 | 14.92 | 14.92 | +0.04 (+0.27%) | 30,368,468 |
1 Dec 2021 | CNY | 14.99 | 15.25 | 14.62 | 14.88 | 14.88 | -0.02 (-0.13%) | 27,785,609 |
30 Nov 2021 | CNY | 14.37 | 15.53 | 14.2 | 14.9 | 14.9 | +0.76 (+5.37%) | 42,306,586 |
29 Nov 2021 | CNY | 14.2 | 14.63 | 13.93 | 14.14 | 14.14 | -0.26 (-1.81%) | 25,262,288 |
26 Nov 2021 | CNY | 14 | 14.62 | 13.8 | 14.4 | 14.4 | +0.36 (+2.56%) | 28,655,584 |