Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 18.51 | 19.28 | 17.79 | 19.28 | 19.28 | +1.75 (+9.98%) | 101,183,769 |
17 Feb 2022 | CNY | 17.53 | 17.53 | 16.78 | 17.53 | 17.53 | +1.59 (+9.97%) | 78,048,902 |
16 Feb 2022 | CNY | 14.9 | 15.94 | 14.9 | 15.94 | 15.94 | +1.45 (+10.01%) | 121,796,550 |
15 Feb 2022 | CNY | 14.17 | 15.26 | 13.47 | 14.49 | 14.49 | +0.62 (+4.47%) | 105,473,945 |
14 Feb 2022 | CNY | 13.87 | 13.87 | 13.51 | 13.87 | 13.87 | +1.26 (+9.99%) | 39,583,360 |
11 Feb 2022 | CNY | 10.97 | 12.61 | 10.65 | 12.61 | 12.61 | +1.15 (+10.03%) | 36,893,127 |
10 Feb 2022 | CNY | 10.5 | 11.46 | 9.83 | 11.46 | 11.46 | +1.04 (+9.98%) | 64,414,788 |
9 Feb 2022 | CNY | 10.42 | 10.42 | 10.22 | 10.42 | 10.42 | +0.95 (+10.03%) | 18,071,991 |
8 Feb 2022 | CNY | 9 | 9.47 | 9 | 9.47 | 9.47 | +0.86 (+9.99%) | 14,961,463 |
7 Feb 2022 | CNY | 7.92 | 8.61 | 7.75 | 8.61 | 8.61 | +0.78 (+9.96%) | 11,304,821 |
28 Jan 2022 | CNY | 8.1 | 8.16 | 7.76 | 7.83 | 7.83 | -0.17 (-2.13%) | 6,038,603 |
27 Jan 2022 | CNY | 7.87 | 8.17 | 7.76 | 8 | 8 | +0.11 (+1.39%) | 5,529,964 |
26 Jan 2022 | CNY | 7.68 | 8.03 | 7.68 | 7.89 | 7.89 | +0.21 (+2.73%) | 3,608,197 |
25 Jan 2022 | CNY | 7.97 | 7.97 | 7.67 | 7.68 | 7.68 | -0.29 (-3.64%) | 3,586,139 |
24 Jan 2022 | CNY | 7.92 | 8.17 | 7.85 | 7.97 | 7.97 | +0.02 (+0.25%) | 3,728,294 |
21 Jan 2022 | CNY | 8.06 | 8.09 | 7.92 | 7.95 | 7.95 | -0.15 (-1.85%) | 3,438,858 |
20 Jan 2022 | CNY | 8.22 | 8.25 | 8.05 | 8.1 | 8.1 | -0.17 (-2.06%) | 5,007,220 |
19 Jan 2022 | CNY | 8.05 | 8.37 | 8.02 | 8.27 | 8.27 | +0.22 (+2.73%) | 9,117,011 |
18 Jan 2022 | CNY | 7.91 | 8.21 | 7.79 | 8.05 | 8.05 | +0.14 (+1.77%) | 7,962,796 |
17 Jan 2022 | CNY | 7.8 | 8.06 | 7.8 | 7.91 | 7.91 | +0.06 (+0.76%) | 2,958,098 |
14 Jan 2022 | CNY | 7.97 | 8 | 7.8 | 7.85 | 7.85 | -0.07 (-0.88%) | 3,088,140 |
13 Jan 2022 | CNY | 7.91 | 8.11 | 7.9 | 7.92 | 7.92 | -0.02 (-0.25%) | 3,688,669 |
12 Jan 2022 | CNY | 7.94 | 8 | 7.86 | 7.94 | 7.94 | -0.03 (-0.38%) | 3,788,353 |
11 Jan 2022 | CNY | 8.03 | 8.1 | 7.93 | 7.97 | 7.97 | -0.06 (-0.75%) | 4,908,263 |
10 Jan 2022 | CNY | 7.91 | 8.14 | 7.91 | 8.03 | 8.03 | +0.13 (+1.65%) | 5,925,914 |
7 Jan 2022 | CNY | 7.79 | 8.07 | 7.78 | 7.9 | 7.9 | +0.08 (+1.02%) | 6,363,613 |
6 Jan 2022 | CNY | 7.67 | 7.88 | 7.64 | 7.82 | 7.82 | +0.16 (+2.09%) | 4,341,640 |
5 Jan 2022 | CNY | 7.71 | 7.72 | 7.6 | 7.66 | 7.66 | -0.04 (-0.52%) | 2,446,035 |
4 Jan 2022 | CNY | 7.54 | 7.72 | 7.44 | 7.7 | 7.7 | +0.18 (+2.39%) | 5,629,798 |
31 Dec 2021 | CNY | 7.54 | 7.56 | 7.49 | 7.52 | 7.52 | +0.01 (+0.13%) | 1,775,490 |