Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 11.85 | 11.94 | 11.5 | 11.54 | 11.54 | -0.3 (-2.53%) | 4,592,091 |
6 Jan 2022 | CNY | 11.68 | 11.95 | 11.53 | 11.84 | 11.84 | +0.15 (+1.28%) | 4,086,935 |
5 Jan 2022 | CNY | 12.02 | 12.11 | 11.5 | 11.69 | 11.69 | -0.32 (-2.66%) | 5,716,571 |
4 Jan 2022 | CNY | 12.01 | 12.07 | 11.77 | 12.01 | 12.01 | +0.06 (+0.50%) | 6,038,315 |
31 Dec 2021 | CNY | 11.85 | 12.06 | 11.83 | 11.95 | 11.95 | +0.1 (+0.84%) | 4,371,346 |
30 Dec 2021 | CNY | 11.88 | 12.04 | 11.81 | 11.85 | 11.85 | -0.1 (-0.84%) | 4,743,157 |
29 Dec 2021 | CNY | 11.92 | 12.15 | 11.83 | 11.95 | 11.95 | +0.04 (+0.34%) | 4,864,933 |
28 Dec 2021 | CNY | 11.61 | 11.92 | 11.5 | 11.91 | 11.91 | +0.34 (+2.94%) | 5,097,067 |
27 Dec 2021 | CNY | 11.48 | 11.76 | 11.42 | 11.57 | 11.57 | +0.07 (+0.61%) | 3,769,925 |
24 Dec 2021 | CNY | 11.76 | 11.87 | 11.5 | 11.5 | 11.5 | -0.26 (-2.21%) | 4,316,957 |
23 Dec 2021 | CNY | 11.91 | 11.99 | 11.74 | 11.76 | 11.76 | -0.36 (-2.97%) | 5,007,757 |
22 Dec 2021 | CNY | 11.98 | 12.27 | 11.84 | 12.12 | 12.12 | +0.15 (+1.25%) | 6,343,600 |
21 Dec 2021 | CNY | 11.93 | 12.12 | 11.79 | 11.97 | 11.97 | 0.0 (0.0%) | 4,589,854 |
20 Dec 2021 | CNY | 11.86 | 12.03 | 11.75 | 11.97 | 11.97 | +0.04 (+0.34%) | 5,112,620 |
17 Dec 2021 | CNY | 12.05 | 12.15 | 11.91 | 11.93 | 11.93 | -0.24 (-1.97%) | 6,083,200 |
16 Dec 2021 | CNY | 12.15 | 12.42 | 11.97 | 12.17 | 12.17 | +0.02 (+0.16%) | 10,539,630 |
15 Dec 2021 | CNY | 12.78 | 12.9 | 12.03 | 12.15 | 12.15 | -0.38 (-3.03%) | 19,931,800 |
14 Dec 2021 | CNY | 12.53 | 12.53 | 12.28 | 12.53 | 12.53 | +1.14 (+10.01%) | 6,471,040 |
13 Dec 2021 | CNY | 11.56 | 11.73 | 11.36 | 11.39 | 11.39 | -0.17 (-1.47%) | 4,401,600 |
10 Dec 2021 | CNY | 11.56 | 11.6 | 11.28 | 11.56 | 11.56 | +0.07 (+0.61%) | 5,334,500 |
9 Dec 2021 | CNY | 10.82 | 11.85 | 10.73 | 11.49 | 11.49 | +0.68 (+6.29%) | 11,980,000 |
8 Dec 2021 | CNY | 10.55 | 10.86 | 10.45 | 10.81 | 10.81 | +0.26 (+2.46%) | 5,455,133 |
7 Dec 2021 | CNY | 10.59 | 10.67 | 10.34 | 10.55 | 10.55 | +0.01 (+0.09%) | 4,538,310 |
6 Dec 2021 | CNY | 10.85 | 10.93 | 10.49 | 10.54 | 10.54 | -0.27 (-2.50%) | 8,119,494 |
3 Dec 2021 | CNY | 11.25 | 11.36 | 10.8 | 10.81 | 10.81 | -0.44 (-3.91%) | 9,525,360 |
2 Dec 2021 | CNY | 11.48 | 11.64 | 11.25 | 11.25 | 11.25 | -0.27 (-2.34%) | 5,601,100 |
1 Dec 2021 | CNY | 11.25 | 11.54 | 11.12 | 11.52 | 11.52 | +0.22 (+1.95%) | 6,476,400 |
30 Nov 2021 | CNY | 11.36 | 11.55 | 11.24 | 11.3 | 11.3 | +0.04 (+0.36%) | 7,712,714 |
29 Nov 2021 | CNY | 11.24 | 11.48 | 11.15 | 11.26 | 11.26 | -0.36 (-3.10%) | 9,512,007 |
26 Nov 2021 | CNY | 12.13 | 12.13 | 11.44 | 11.62 | 11.62 | -0.34 (-2.84%) | 12,119,816 |