Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 10.75 | 11.08 | 10.58 | 10.93 | 10.93 | +0.11 (+1.02%) | 87,345,325 |
17 Feb 2022 | CNY | 11.21 | 11.21 | 10.8 | 10.82 | 10.82 | -0.41 (-3.65%) | 125,004,705 |
16 Feb 2022 | CNY | 11.27 | 11.32 | 11.11 | 11.23 | 11.23 | -0.04 (-0.35%) | 80,327,806 |
15 Feb 2022 | CNY | 11.04 | 11.36 | 10.91 | 11.27 | 11.27 | +0.25 (+2.27%) | 118,357,518 |
14 Feb 2022 | CNY | 11.44 | 11.44 | 10.84 | 11.02 | 11.02 | -0.44 (-3.84%) | 159,498,016 |
11 Feb 2022 | CNY | 10.75 | 11.59 | 10.71 | 11.46 | 11.46 | +0.85 (+8.01%) | 234,401,356 |
10 Feb 2022 | CNY | 10.04 | 10.94 | 10 | 10.61 | 10.61 | +0.51 (+5.05%) | 181,864,160 |
9 Feb 2022 | CNY | 10.15 | 10.19 | 10.03 | 10.1 | 10.1 | -0.12 (-1.17%) | 69,532,808 |
8 Feb 2022 | CNY | 10.2 | 10.39 | 10 | 10.22 | 10.22 | -0.06 (-0.58%) | 79,675,909 |
7 Feb 2022 | CNY | 11.65 | 11.65 | 10 | 10.28 | 10.28 | -0.4 (-3.75%) | 159,840,117 |
14 Jan 2022 | CNY | 10.07 | 10.94 | 9.9 | 10.68 | 10.68 | +0.64 (+6.37%) | 178,773,129 |
13 Jan 2022 | CNY | 10 | 10.21 | 9.95 | 10.04 | 10.04 | +0.03 (+0.30%) | 83,092,547 |
12 Jan 2022 | CNY | 10.08 | 10.12 | 9.82 | 10.01 | 10.01 | +0.02 (+0.20%) | 77,912,848 |
11 Jan 2022 | CNY | 9.69 | 10.04 | 9.64 | 9.99 | 9.99 | +0.3 (+3.10%) | 101,026,280 |
10 Jan 2022 | CNY | 9.65 | 9.73 | 9.53 | 9.69 | 9.69 | +0.12 (+1.25%) | 46,320,653 |
7 Jan 2022 | CNY | 9.51 | 9.69 | 9.45 | 9.57 | 9.57 | +0.09 (+0.95%) | 49,098,551 |
6 Jan 2022 | CNY | 9.38 | 9.55 | 9.37 | 9.48 | 9.48 | +0.05 (+0.53%) | 28,709,855 |
5 Jan 2022 | CNY | 9.59 | 9.65 | 9.37 | 9.43 | 9.43 | -0.2 (-2.08%) | 41,895,336 |
4 Jan 2022 | CNY | 9.56 | 9.66 | 9.5 | 9.63 | 9.63 | +0.09 (+0.94%) | 37,165,821 |
31 Dec 2021 | CNY | 9.56 | 9.6 | 9.52 | 9.54 | 9.54 | 0.0 (0.0%) | 26,937,669 |
30 Dec 2021 | CNY | 9.65 | 9.66 | 9.48 | 9.54 | 9.54 | -0.09 (-0.93%) | 34,337,312 |
29 Dec 2021 | CNY | 9.43 | 9.74 | 9.43 | 9.63 | 9.63 | +0.21 (+2.23%) | 57,863,635 |
28 Dec 2021 | CNY | 9.36 | 9.45 | 9.34 | 9.42 | 9.42 | +0.04 (+0.43%) | 26,175,713 |
27 Dec 2021 | CNY | 9.4 | 9.49 | 9.29 | 9.38 | 9.38 | -0.07 (-0.74%) | 28,306,998 |
24 Dec 2021 | CNY | 9.7 | 9.7 | 9.42 | 9.45 | 9.45 | -0.25 (-2.58%) | 42,717,077 |
23 Dec 2021 | CNY | 9.62 | 9.72 | 9.61 | 9.7 | 9.7 | +0.07 (+0.73%) | 36,296,435 |
22 Dec 2021 | CNY | 9.62 | 9.74 | 9.57 | 9.63 | 9.63 | +0.05 (+0.52%) | 37,244,981 |
21 Dec 2021 | CNY | 9.55 | 9.61 | 9.41 | 9.58 | 9.58 | +0.01 (+0.10%) | 38,522,041 |
20 Dec 2021 | CNY | 9.85 | 9.86 | 9.55 | 9.57 | 9.57 | -0.34 (-3.43%) | 61,971,319 |
17 Dec 2021 | CNY | 10.01 | 10.16 | 9.9 | 9.91 | 9.91 | -0.08 (-0.80%) | 56,524,160 |