Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 10.41 | 10.67 | 10.22 | 10.43 | 10.43 | +0.05 (+0.48%) | 6,407,317 |
7 Jan 2022 | CNY | 10.8 | 10.85 | 10.32 | 10.38 | 10.38 | -0.42 (-3.89%) | 11,355,294 |
6 Jan 2022 | CNY | 10.72 | 10.94 | 10.61 | 10.8 | 10.8 | +0.06 (+0.56%) | 8,667,049 |
5 Jan 2022 | CNY | 11.04 | 11.28 | 10.3 | 10.74 | 10.74 | -0.25 (-2.27%) | 20,925,854 |
4 Jan 2022 | CNY | 9.99 | 10.99 | 9.91 | 10.99 | 10.99 | +1 (+10.01%) | 20,394,702 |
31 Dec 2021 | CNY | 9.41 | 10.25 | 9.41 | 9.99 | 9.99 | +0.55 (+5.83%) | 18,679,731 |
30 Dec 2021 | CNY | 9.27 | 9.48 | 9.25 | 9.44 | 9.44 | +0.16 (+1.72%) | 4,787,003 |
29 Dec 2021 | CNY | 9.24 | 9.49 | 9.24 | 9.28 | 9.28 | +0.04 (+0.43%) | 5,011,275 |
28 Dec 2021 | CNY | 9.1 | 9.33 | 9.06 | 9.24 | 9.24 | +0.17 (+1.87%) | 3,369,675 |
27 Dec 2021 | CNY | 9.04 | 9.15 | 9 | 9.07 | 9.07 | +0.01 (+0.11%) | 2,976,350 |
24 Dec 2021 | CNY | 9.33 | 9.46 | 9.05 | 9.06 | 9.06 | -0.24 (-2.58%) | 6,016,713 |
23 Dec 2021 | CNY | 9.16 | 9.35 | 9.14 | 9.3 | 9.3 | +0.09 (+0.98%) | 3,488,876 |
22 Dec 2021 | CNY | 9.15 | 9.23 | 9.1 | 9.21 | 9.21 | +0.08 (+0.88%) | 2,425,889 |
21 Dec 2021 | CNY | 9.16 | 9.18 | 9.02 | 9.13 | 9.13 | +0.02 (+0.22%) | 2,510,915 |
20 Dec 2021 | CNY | 9.18 | 9.31 | 9.09 | 9.11 | 9.11 | -0.11 (-1.19%) | 3,244,600 |
17 Dec 2021 | CNY | 9.23 | 9.26 | 9.14 | 9.22 | 9.22 | -0.01 (-0.11%) | 2,678,987 |
16 Dec 2021 | CNY | 9.17 | 9.26 | 9.16 | 9.23 | 9.23 | 0.0 (0.0%) | 3,293,697 |
15 Dec 2021 | CNY | 9.07 | 9.29 | 9.05 | 9.23 | 9.23 | +0.14 (+1.54%) | 4,065,733 |
14 Dec 2021 | CNY | 9.08 | 9.11 | 9.04 | 9.09 | 9.09 | -0.01 (-0.11%) | 2,373,070 |
13 Dec 2021 | CNY | 9.07 | 9.14 | 9.02 | 9.1 | 9.1 | +0.02 (+0.22%) | 3,375,331 |
10 Dec 2021 | CNY | 9.08 | 9.22 | 9.02 | 9.08 | 9.08 | +0.04 (+0.44%) | 4,281,147 |
9 Dec 2021 | CNY | 9.07 | 9.1 | 8.97 | 9.04 | 9.04 | -0.02 (-0.22%) | 4,220,201 |
8 Dec 2021 | CNY | 9.09 | 9.16 | 9 | 9.06 | 9.06 | -0.03 (-0.33%) | 4,008,306 |
7 Dec 2021 | CNY | 9.13 | 9.18 | 8.93 | 9.09 | 9.09 | -0.02 (-0.22%) | 4,505,730 |
6 Dec 2021 | CNY | 9.68 | 9.73 | 9.06 | 9.11 | 9.11 | -0.61 (-6.28%) | 9,969,353 |
3 Dec 2021 | CNY | 9.73 | 9.86 | 9.67 | 9.72 | 9.72 | -0.09 (-0.92%) | 4,596,692 |
2 Dec 2021 | CNY | 10.01 | 10.04 | 9.78 | 9.81 | 9.81 | -0.19 (-1.90%) | 6,264,769 |
1 Dec 2021 | CNY | 10.05 | 10.25 | 9.83 | 10 | 10 | -0.1 (-0.99%) | 11,399,553 |
30 Nov 2021 | CNY | 9.8 | 10.24 | 9.73 | 10.1 | 10.1 | +0.3 (+3.06%) | 7,763,905 |
29 Nov 2021 | CNY | 9.7 | 9.85 | 9.64 | 9.8 | 9.8 | -0.1 (-1.01%) | 4,985,500 |