Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | +1.94 (+10.01%) | 5,131,994 |
7 Jan 2022 | CNY | 18.9 | 19.73 | 18.9 | 19.38 | 19.38 | +0.49 (+2.59%) | 6,352,795 |
6 Jan 2022 | CNY | 18.71 | 19.02 | 18.46 | 18.89 | 18.89 | +0.11 (+0.59%) | 1,997,000 |
5 Jan 2022 | CNY | 19.2 | 19.27 | 18.45 | 18.78 | 18.78 | -0.39 (-2.03%) | 3,433,000 |
4 Jan 2022 | CNY | 19.17 | 19.25 | 18.78 | 19.17 | 19.17 | 0.0 (0.0%) | 3,105,988 |
31 Dec 2021 | CNY | 18.98 | 19.36 | 18.88 | 19.17 | 19.17 | -0.19 (-0.98%) | 5,355,929 |
30 Dec 2021 | CNY | 19.01 | 20.23 | 18.77 | 19.36 | 19.36 | +0.97 (+5.27%) | 10,513,874 |
29 Dec 2021 | CNY | 18.52 | 18.76 | 18.06 | 18.39 | 18.39 | -0.14 (-0.76%) | 1,612,789 |
28 Dec 2021 | CNY | 18.55 | 18.76 | 18.32 | 18.53 | 18.53 | -0.02 (-0.11%) | 2,228,947 |
27 Dec 2021 | CNY | 18.39 | 18.76 | 18 | 18.55 | 18.55 | +0.1 (+0.54%) | 3,653,449 |
24 Dec 2021 | CNY | 17.9 | 18.58 | 17.5 | 18.45 | 18.45 | +0.58 (+3.25%) | 4,811,449 |
23 Dec 2021 | CNY | 17.87 | 17.99 | 17.85 | 17.87 | 17.87 | -0.23 (-1.27%) | 2,200,584 |
22 Dec 2021 | CNY | 18.01 | 18.2 | 17.92 | 18.1 | 18.1 | +0.08 (+0.44%) | 1,991,451 |
21 Dec 2021 | CNY | 18.2 | 18.33 | 17.8 | 18.02 | 18.02 | -0.17 (-0.93%) | 2,774,530 |
20 Dec 2021 | CNY | 18.66 | 18.84 | 18.05 | 18.19 | 18.19 | -0.58 (-3.09%) | 3,464,150 |
17 Dec 2021 | CNY | 18.71 | 18.89 | 18.61 | 18.77 | 18.77 | -0.04 (-0.21%) | 2,028,936 |
16 Dec 2021 | CNY | 19.1 | 19.13 | 18.76 | 18.81 | 18.81 | -0.33 (-1.72%) | 2,690,814 |
15 Dec 2021 | CNY | 18.86 | 19.49 | 18.79 | 19.14 | 19.14 | +0.39 (+2.08%) | 4,459,984 |
14 Dec 2021 | CNY | 18.69 | 18.89 | 18.61 | 18.75 | 18.75 | +0.06 (+0.32%) | 1,945,753 |
13 Dec 2021 | CNY | 18.8 | 18.83 | 18.56 | 18.69 | 18.69 | -0.04 (-0.21%) | 2,004,700 |
10 Dec 2021 | CNY | 18.91 | 18.91 | 18.65 | 18.73 | 18.73 | -0.2 (-1.06%) | 2,321,373 |
9 Dec 2021 | CNY | 18.86 | 19.1 | 18.86 | 18.93 | 18.93 | +0.08 (+0.42%) | 2,130,491 |
8 Dec 2021 | CNY | 18.61 | 18.97 | 18.55 | 18.85 | 18.85 | +0.32 (+1.73%) | 2,559,383 |
7 Dec 2021 | CNY | 18.97 | 19.1 | 18.4 | 18.53 | 18.53 | -0.42 (-2.22%) | 3,919,100 |
6 Dec 2021 | CNY | 18.96 | 19.23 | 18.9 | 18.95 | 18.95 | -0.18 (-0.94%) | 2,380,918 |
3 Dec 2021 | CNY | 19.1 | 19.17 | 18.82 | 19.13 | 19.13 | +0.15 (+0.79%) | 3,004,726 |
2 Dec 2021 | CNY | 19.83 | 19.97 | 18.95 | 18.98 | 18.98 | -0.86 (-4.33%) | 6,237,097 |
1 Dec 2021 | CNY | 19.57 | 19.84 | 19.57 | 19.84 | 19.84 | +0.11 (+0.56%) | 3,257,043 |
30 Nov 2021 | CNY | 19.94 | 20.22 | 19.56 | 19.73 | 19.73 | -0.21 (-1.05%) | 4,690,200 |
29 Nov 2021 | CNY | 19.77 | 20.28 | 19.33 | 19.94 | 19.94 | +0.04 (+0.20%) | 4,271,450 |