Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2022 | CNY | 11.58 | 11.84 | 11.38 | 11.76 | 11.76 | +0.19 (+1.64%) | 2,025,800 |
18 Feb 2022 | CNY | 11.33 | 11.64 | 11.33 | 11.57 | 11.57 | +0.13 (+1.14%) | 1,816,800 |
17 Feb 2022 | CNY | 11.77 | 12.18 | 11.39 | 11.44 | 11.44 | -0.53 (-4.43%) | 3,938,800 |
16 Feb 2022 | CNY | 11.93 | 12.15 | 11.84 | 11.97 | 11.97 | +0.09 (+0.76%) | 3,367,100 |
15 Feb 2022 | CNY | 12.06 | 12.22 | 11.51 | 11.88 | 11.88 | -0.48 (-3.88%) | 5,566,600 |
14 Feb 2022 | CNY | 12.02 | 12.84 | 11.96 | 12.36 | 12.36 | +0.33 (+2.74%) | 8,795,900 |
11 Feb 2022 | CNY | 12.11 | 12.44 | 11.95 | 12.03 | 12.03 | -0.15 (-1.23%) | 6,347,300 |
10 Feb 2022 | CNY | 11.74 | 12.22 | 11.66 | 12.18 | 12.18 | +0.35 (+2.96%) | 6,131,500 |
9 Feb 2022 | CNY | 11.82 | 11.85 | 11.51 | 11.83 | 11.83 | +0.07 (+0.60%) | 3,132,500 |
8 Feb 2022 | CNY | 11.12 | 11.96 | 11 | 11.76 | 11.76 | +0.7 (+6.33%) | 4,225,858 |
7 Feb 2022 | CNY | 11.25 | 11.33 | 10.7 | 11.06 | 11.06 | -0.31 (-2.73%) | 3,253,400 |
28 Jan 2022 | CNY | 10.71 | 11.59 | 9.62 | 11.37 | 11.37 | +0.68 (+6.36%) | 4,119,000 |
27 Jan 2022 | CNY | 11.25 | 11.4 | 10.64 | 10.69 | 10.69 | -0.93 (-8.00%) | 4,226,100 |
26 Jan 2022 | CNY | 11.47 | 12.09 | 11.47 | 11.62 | 11.62 | +0.21 (+1.84%) | 3,429,100 |
25 Jan 2022 | CNY | 11.75 | 11.99 | 11.39 | 11.41 | 11.41 | -0.34 (-2.89%) | 3,445,601 |
24 Jan 2022 | CNY | 11.6 | 12.18 | 11.25 | 11.75 | 11.75 | +0.14 (+1.21%) | 3,718,101 |
21 Jan 2022 | CNY | 11.88 | 12.09 | 11.54 | 11.61 | 11.61 | +0.17 (+1.49%) | 3,720,729 |
20 Jan 2022 | CNY | 11.79 | 11.84 | 11.32 | 11.44 | 11.44 | -0.35 (-2.97%) | 2,050,300 |
19 Jan 2022 | CNY | 11.33 | 11.98 | 11.28 | 11.79 | 11.79 | +0.51 (+4.52%) | 4,098,598 |
18 Jan 2022 | CNY | 11.57 | 11.67 | 11.26 | 11.28 | 11.28 | -0.29 (-2.51%) | 1,491,787 |
17 Jan 2022 | CNY | 11.5 | 11.72 | 11.34 | 11.57 | 11.57 | +0.13 (+1.14%) | 1,426,887 |
14 Jan 2022 | CNY | 11.68 | 12.05 | 11.4 | 11.44 | 11.44 | -0.33 (-2.80%) | 2,556,100 |
13 Jan 2022 | CNY | 11.75 | 11.88 | 11.64 | 11.77 | 11.77 | +0.02 (+0.17%) | 1,889,200 |
12 Jan 2022 | CNY | 11.31 | 11.76 | 11.21 | 11.75 | 11.75 | +0.53 (+4.72%) | 3,878,300 |
11 Jan 2022 | CNY | 11.09 | 11.44 | 11.09 | 11.22 | 11.22 | +0.07 (+0.63%) | 1,864,800 |
10 Jan 2022 | CNY | 11.15 | 11.25 | 10.84 | 11.15 | 11.15 | -0.05 (-0.45%) | 2,469,301 |
7 Jan 2022 | CNY | 11.45 | 11.49 | 11.16 | 11.2 | 11.2 | -0.28 (-2.44%) | 2,405,169 |
6 Jan 2022 | CNY | 11.23 | 11.59 | 11.15 | 11.48 | 11.48 | +0.17 (+1.50%) | 2,800,903 |
5 Jan 2022 | CNY | 11.35 | 11.52 | 11.13 | 11.31 | 11.31 | -0.02 (-0.18%) | 2,292,860 |
4 Jan 2022 | CNY | 11.04 | 11.4 | 10.84 | 11.33 | 11.33 | +0.4 (+3.66%) | 2,628,424 |