Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 10.4 | 10.79 | 10.31 | 10.71 | 10.71 | +0.35 (+3.38%) | 7,086,250 |
7 Jan 2022 | CNY | 10.55 | 10.85 | 10.35 | 10.36 | 10.36 | -0.25 (-2.36%) | 7,912,550 |
6 Jan 2022 | CNY | 10.26 | 10.75 | 10.24 | 10.61 | 10.61 | +0.34 (+3.31%) | 9,103,079 |
5 Jan 2022 | CNY | 10.7 | 10.77 | 10.17 | 10.27 | 10.27 | -0.5 (-4.64%) | 10,526,972 |
4 Jan 2022 | CNY | 10.65 | 10.94 | 10.65 | 10.77 | 10.77 | +0.16 (+1.51%) | 8,671,156 |
31 Dec 2021 | CNY | 10.54 | 10.78 | 10.52 | 10.61 | 10.61 | +0.1 (+0.95%) | 7,872,750 |
30 Dec 2021 | CNY | 10.52 | 10.6 | 10.4 | 10.51 | 10.51 | -0.01 (-0.10%) | 6,982,850 |
29 Dec 2021 | CNY | 10.29 | 10.69 | 10.23 | 10.52 | 10.52 | +0.21 (+2.04%) | 10,510,326 |
28 Dec 2021 | CNY | 10.49 | 10.53 | 10.27 | 10.31 | 10.31 | -0.17 (-1.62%) | 5,748,650 |
27 Dec 2021 | CNY | 10.1 | 10.55 | 10.07 | 10.48 | 10.48 | +0.3 (+2.95%) | 10,060,901 |
24 Dec 2021 | CNY | 10.16 | 10.41 | 10.1 | 10.18 | 10.18 | +0.04 (+0.39%) | 6,041,900 |
23 Dec 2021 | CNY | 10.26 | 10.3 | 10.1 | 10.14 | 10.14 | -0.12 (-1.17%) | 5,107,702 |
22 Dec 2021 | CNY | 10.21 | 10.3 | 10.16 | 10.26 | 10.26 | +0.07 (+0.69%) | 4,314,100 |
21 Dec 2021 | CNY | 10.11 | 10.27 | 10.06 | 10.19 | 10.19 | +0.12 (+1.19%) | 3,701,254 |
20 Dec 2021 | CNY | 10.1 | 10.33 | 10.05 | 10.07 | 10.07 | -0.06 (-0.59%) | 3,517,850 |
17 Dec 2021 | CNY | 10.28 | 10.28 | 10.06 | 10.13 | 10.13 | -0.08 (-0.78%) | 3,039,400 |
16 Dec 2021 | CNY | 10.18 | 10.25 | 10.08 | 10.21 | 10.21 | +0.14 (+1.39%) | 3,210,652 |
15 Dec 2021 | CNY | 10.21 | 10.23 | 10.05 | 10.07 | 10.07 | -0.14 (-1.37%) | 3,012,700 |
14 Dec 2021 | CNY | 9.94 | 10.32 | 9.92 | 10.21 | 10.21 | +0.24 (+2.41%) | 4,870,150 |
13 Dec 2021 | CNY | 10.17 | 10.18 | 9.96 | 9.97 | 9.97 | -0.21 (-2.06%) | 4,419,500 |
10 Dec 2021 | CNY | 10.17 | 10.24 | 10.04 | 10.18 | 10.18 | -0.05 (-0.49%) | 4,814,823 |
9 Dec 2021 | CNY | 10.27 | 10.37 | 10.13 | 10.23 | 10.23 | -0.06 (-0.58%) | 6,836,088 |
8 Dec 2021 | CNY | 10.41 | 10.53 | 10.11 | 10.29 | 10.29 | -0.21 (-2%) | 8,645,236 |
7 Dec 2021 | CNY | 10.42 | 10.88 | 10.33 | 10.5 | 10.5 | +0.12 (+1.16%) | 8,678,812 |
6 Dec 2021 | CNY | 10.66 | 10.66 | 10.21 | 10.38 | 10.38 | -0.19 (-1.80%) | 10,374,750 |
3 Dec 2021 | CNY | 10.5 | 11.09 | 10.21 | 10.57 | 10.57 | +0.41 (+4.04%) | 14,795,791 |
2 Dec 2021 | CNY | 10.05 | 10.56 | 10.04 | 10.16 | 10.16 | +0.06 (+0.59%) | 9,486,300 |
1 Dec 2021 | CNY | 9.98 | 10.15 | 9.77 | 10.1 | 10.1 | +0.2 (+2.02%) | 6,355,801 |
30 Nov 2021 | CNY | 9.81 | 10.03 | 9.75 | 9.9 | 9.9 | +0.09 (+0.92%) | 5,661,154 |
29 Nov 2021 | CNY | 9.66 | 9.83 | 9.56 | 9.81 | 9.81 | +0.17 (+1.76%) | 4,597,532 |