Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 9 | 9.17 | 8.87 | 9.11 | 9.11 | +0.11 (+1.22%) | 4,555,570 |
7 Jan 2022 | CNY | 9.31 | 9.31 | 9 | 9 | 9 | -0.29 (-3.12%) | 9,505,700 |
6 Jan 2022 | CNY | 9.21 | 9.35 | 9.17 | 9.29 | 9.29 | +0.04 (+0.43%) | 5,452,368 |
5 Jan 2022 | CNY | 9.63 | 9.63 | 9.11 | 9.25 | 9.25 | -0.39 (-4.05%) | 12,848,000 |
4 Jan 2022 | CNY | 9.48 | 9.66 | 9.43 | 9.64 | 9.64 | +0.12 (+1.26%) | 6,518,104 |
31 Dec 2021 | CNY | 9.59 | 9.64 | 9.49 | 9.52 | 9.52 | -0.05 (-0.52%) | 6,197,612 |
30 Dec 2021 | CNY | 9.62 | 9.67 | 9.54 | 9.57 | 9.57 | -0.06 (-0.62%) | 6,104,404 |
29 Dec 2021 | CNY | 9.66 | 9.74 | 9.57 | 9.63 | 9.63 | -0.1 (-1.03%) | 4,638,904 |
28 Dec 2021 | CNY | 9.57 | 9.74 | 9.55 | 9.73 | 9.73 | +0.14 (+1.46%) | 6,280,800 |
27 Dec 2021 | CNY | 9.58 | 9.7 | 9.42 | 9.59 | 9.59 | -0.02 (-0.21%) | 8,335,200 |
24 Dec 2021 | CNY | 9.85 | 9.94 | 9.53 | 9.61 | 9.61 | -0.24 (-2.44%) | 11,933,200 |
23 Dec 2021 | CNY | 9.89 | 10.09 | 9.79 | 9.85 | 9.85 | -0.1 (-1.01%) | 10,701,400 |
22 Dec 2021 | CNY | 10.14 | 10.14 | 9.93 | 9.95 | 9.95 | -0.19 (-1.87%) | 8,921,178 |
21 Dec 2021 | CNY | 10.01 | 10.16 | 9.9 | 10.14 | 10.14 | +0.03 (+0.30%) | 12,036,819 |
20 Dec 2021 | CNY | 10.36 | 10.44 | 10.07 | 10.11 | 10.11 | -0.22 (-2.13%) | 16,886,396 |
17 Dec 2021 | CNY | 10 | 10.46 | 9.94 | 10.33 | 10.33 | +0.29 (+2.89%) | 27,661,240 |
16 Dec 2021 | CNY | 10.05 | 10.17 | 10.01 | 10.04 | 10.04 | -0.01 (-0.10%) | 12,444,478 |
15 Dec 2021 | CNY | 10.02 | 10.18 | 9.86 | 10.05 | 10.05 | +0.05 (+0.50%) | 16,282,062 |
14 Dec 2021 | CNY | 9.85 | 10.08 | 9.76 | 10 | 10 | +0.13 (+1.32%) | 13,892,200 |
13 Dec 2021 | CNY | 9.95 | 9.98 | 9.69 | 9.87 | 9.87 | -0.01 (-0.10%) | 11,417,294 |
10 Dec 2021 | CNY | 9.76 | 10.08 | 9.63 | 9.88 | 9.88 | +0.12 (+1.23%) | 12,914,349 |
9 Dec 2021 | CNY | 9.91 | 9.95 | 9.68 | 9.76 | 9.76 | -0.18 (-1.81%) | 13,361,000 |
8 Dec 2021 | CNY | 9.37 | 10.11 | 9.37 | 9.94 | 9.94 | +0.58 (+6.20%) | 23,806,200 |
7 Dec 2021 | CNY | 9.86 | 9.92 | 9.33 | 9.36 | 9.36 | -0.41 (-4.20%) | 17,053,600 |
6 Dec 2021 | CNY | 10.09 | 10.2 | 9.74 | 9.77 | 9.77 | -0.28 (-2.79%) | 17,216,294 |
3 Dec 2021 | CNY | 9.66 | 10.3 | 9.66 | 10.05 | 10.05 | +0.39 (+4.04%) | 22,376,502 |
2 Dec 2021 | CNY | 9.91 | 9.94 | 9.65 | 9.66 | 9.66 | -0.34 (-3.40%) | 13,704,500 |
1 Dec 2021 | CNY | 9.85 | 10.02 | 9.75 | 10 | 10 | +0.08 (+0.81%) | 13,205,819 |
30 Nov 2021 | CNY | 10.14 | 10.14 | 9.82 | 9.92 | 9.92 | -0.25 (-2.46%) | 23,260,758 |
29 Nov 2021 | CNY | 9.85 | 10.2 | 9.7 | 10.17 | 10.17 | +0.49 (+5.06%) | 36,834,972 |