Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 16.79 | 17.46 | 16.34 | 17.32 | 17.32 | +0.32 (+1.88%) | 14,076,728 |
7 Jan 2022 | CNY | 17.96 | 18.46 | 16.76 | 17 | 17 | -1.08 (-5.97%) | 24,014,314 |
6 Jan 2022 | CNY | 18.87 | 18.98 | 17.76 | 18.08 | 18.08 | -1.65 (-8.36%) | 29,794,688 |
5 Jan 2022 | CNY | 18.05 | 20.13 | 17.92 | 19.73 | 19.73 | +1.43 (+7.81%) | 44,649,445 |
4 Jan 2022 | CNY | 18.01 | 18.59 | 17.89 | 18.3 | 18.3 | +0.46 (+2.58%) | 19,585,221 |
31 Dec 2021 | CNY | 18.02 | 18.22 | 17.57 | 17.84 | 17.84 | -0.39 (-2.14%) | 19,386,318 |
30 Dec 2021 | CNY | 17.9 | 18.83 | 17.8 | 18.23 | 18.23 | +0.09 (+0.50%) | 24,294,450 |
29 Dec 2021 | CNY | 17.7 | 18.22 | 17.12 | 18.14 | 18.14 | +0.32 (+1.80%) | 21,445,980 |
28 Dec 2021 | CNY | 17.9 | 18.3 | 17.72 | 17.82 | 17.82 | -0.11 (-0.61%) | 21,654,140 |
27 Dec 2021 | CNY | 17.89 | 18.16 | 17.3 | 17.93 | 17.93 | -0.18 (-0.99%) | 20,370,323 |
24 Dec 2021 | CNY | 18.6 | 19.16 | 17.85 | 18.11 | 18.11 | -0.48 (-2.58%) | 33,257,150 |
23 Dec 2021 | CNY | 19.19 | 19.85 | 18.41 | 18.59 | 18.59 | -1.87 (-9.14%) | 50,302,274 |
22 Dec 2021 | CNY | 21.3 | 21.95 | 20.46 | 20.46 | 20.46 | -2.27 (-9.99%) | 46,190,344 |
21 Dec 2021 | CNY | 21.72 | 22.73 | 20.81 | 22.73 | 22.73 | +2.07 (+10.02%) | 68,625,848 |
20 Dec 2021 | CNY | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | +1.88 (+10.01%) | 7,896,011 |
17 Dec 2021 | CNY | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | +1.71 (+10.02%) | 2,457,704 |
16 Dec 2021 | CNY | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | +1.55 (+9.99%) | 7,653,287 |
15 Dec 2021 | CNY | 14.88 | 15.76 | 14.78 | 15.52 | 15.52 | +0.5 (+3.33%) | 12,696,500 |
14 Dec 2021 | CNY | 15.05 | 15.21 | 14.8 | 15.02 | 15.02 | +0.1 (+0.67%) | 7,500,366 |
13 Dec 2021 | CNY | 14.47 | 15 | 14.46 | 14.92 | 14.92 | +0.54 (+3.76%) | 6,745,192 |
10 Dec 2021 | CNY | 14.33 | 14.52 | 14.13 | 14.38 | 14.38 | +0.05 (+0.35%) | 3,097,549 |
9 Dec 2021 | CNY | 14.27 | 14.36 | 14.16 | 14.33 | 14.33 | +0.05 (+0.35%) | 2,724,000 |
8 Dec 2021 | CNY | 13.84 | 14.29 | 13.61 | 14.28 | 14.28 | +0.54 (+3.93%) | 3,446,492 |
7 Dec 2021 | CNY | 14.04 | 14.08 | 13.62 | 13.74 | 13.74 | -0.12 (-0.87%) | 2,315,600 |
6 Dec 2021 | CNY | 14.34 | 14.36 | 13.85 | 13.86 | 13.86 | -0.41 (-2.87%) | 2,960,200 |
3 Dec 2021 | CNY | 14.26 | 14.42 | 14.2 | 14.27 | 14.27 | +0.17 (+1.21%) | 2,101,500 |
2 Dec 2021 | CNY | 14.61 | 14.63 | 14.04 | 14.1 | 14.1 | -0.52 (-3.56%) | 3,811,220 |
1 Dec 2021 | CNY | 14.5 | 14.74 | 14.49 | 14.62 | 14.62 | +0.12 (+0.83%) | 2,548,300 |
30 Nov 2021 | CNY | 14.2 | 14.86 | 14.19 | 14.5 | 14.5 | +0.3 (+2.11%) | 4,172,908 |
29 Nov 2021 | CNY | 14.16 | 14.3 | 14.08 | 14.2 | 14.2 | -0.15 (-1.05%) | 2,432,501 |