Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | CNY | 9.81 | 9.99 | 9.76 | 9.99 | 9.99 | +0.17 (+1.73%) | 50,686,643 |
15 Dec 2021 | CNY | 9.95 | 10.01 | 9.8 | 9.82 | 9.82 | -0.17 (-1.70%) | 57,216,675 |
14 Dec 2021 | CNY | 10.22 | 10.22 | 9.96 | 9.99 | 9.99 | -0.24 (-2.35%) | 70,762,126 |
13 Dec 2021 | CNY | 9.91 | 10.24 | 9.9 | 10.23 | 10.23 | +0.27 (+2.71%) | 93,747,073 |
10 Dec 2021 | CNY | 10.02 | 10.08 | 9.91 | 9.96 | 9.96 | -0.06 (-0.60%) | 53,206,560 |
9 Dec 2021 | CNY | 10.04 | 10.13 | 9.99 | 10.02 | 10.02 | -0.07 (-0.69%) | 58,906,140 |
8 Dec 2021 | CNY | 10.13 | 10.16 | 10.02 | 10.09 | 10.09 | -0.03 (-0.30%) | 53,964,413 |
7 Dec 2021 | CNY | 10.36 | 10.52 | 10.01 | 10.12 | 10.12 | -0.17 (-1.65%) | 88,901,032 |
6 Dec 2021 | CNY | 9.95 | 10.42 | 9.91 | 10.29 | 10.29 | +0.29 (+2.90%) | 133,019,633 |
3 Dec 2021 | CNY | 9.83 | 10.06 | 9.63 | 10 | 10 | +0.13 (+1.32%) | 101,158,705 |
2 Dec 2021 | CNY | 9.87 | 10.02 | 9.79 | 9.87 | 9.87 | -0.08 (-0.80%) | 71,161,773 |
1 Dec 2021 | CNY | 9.71 | 9.95 | 9.67 | 9.95 | 9.95 | +0.19 (+1.95%) | 62,003,218 |
30 Nov 2021 | CNY | 9.75 | 10.03 | 9.69 | 9.76 | 9.76 | +0.07 (+0.72%) | 72,746,155 |
29 Nov 2021 | CNY | 9.7 | 9.85 | 9.58 | 9.69 | 9.69 | -0.24 (-2.42%) | 61,098,405 |
26 Nov 2021 | CNY | 9.83 | 10.06 | 9.8 | 9.93 | 9.93 | -0.04 (-0.40%) | 52,731,840 |
25 Nov 2021 | CNY | 10.09 | 10.13 | 9.9 | 9.97 | 9.97 | -0.1 (-0.99%) | 54,936,265 |
24 Nov 2021 | CNY | 10.11 | 10.15 | 9.92 | 10.07 | 10.07 | -0.02 (-0.20%) | 65,052,240 |
23 Nov 2021 | CNY | 9.95 | 10.27 | 9.91 | 10.09 | 10.09 | +0.06 (+0.60%) | 82,883,071 |
22 Nov 2021 | CNY | 10.14 | 10.2 | 9.97 | 10.03 | 10.03 | -0.17 (-1.67%) | 122,201,823 |
19 Nov 2021 | CNY | 9.56 | 10.38 | 9.32 | 10.2 | 10.2 | +0.66 (+6.92%) | 169,730,979 |
18 Nov 2021 | CNY | 9.28 | 9.66 | 9.26 | 9.54 | 9.54 | +0.26 (+2.80%) | 143,321,283 |
17 Nov 2021 | CNY | 9.1 | 9.32 | 9.08 | 9.28 | 9.28 | +0.16 (+1.75%) | 61,576,217 |
16 Nov 2021 | CNY | 9.3 | 9.41 | 9.1 | 9.12 | 9.12 | -0.21 (-2.25%) | 65,037,509 |
15 Nov 2021 | CNY | 9.42 | 9.44 | 9.24 | 9.33 | 9.33 | -0.1 (-1.06%) | 61,423,568 |
12 Nov 2021 | CNY | 9.59 | 9.62 | 9.39 | 9.43 | 9.43 | -0.2 (-2.08%) | 69,475,009 |
11 Nov 2021 | CNY | 9.51 | 9.69 | 9.42 | 9.63 | 9.63 | +0.13 (+1.37%) | 85,173,465 |
10 Nov 2021 | CNY | 9.55 | 9.58 | 9.13 | 9.5 | 9.5 | -0.1 (-1.04%) | 99,878,168 |
9 Nov 2021 | CNY | 9.66 | 9.69 | 9.4 | 9.6 | 9.6 | +0.03 (+0.31%) | 77,801,199 |
8 Nov 2021 | CNY | 9.6 | 9.71 | 9.54 | 9.57 | 9.57 | 0.0 (0.0%) | 74,546,101 |
5 Nov 2021 | CNY | 10.01 | 10.03 | 9.56 | 9.57 | 9.57 | -0.48 (-4.78%) | 96,130,734 |