Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 12.9 | 13.28 | 12.76 | 13.07 | 13.07 | +0.18 (+1.40%) | 35,963,649 |
6 Jan 2022 | CNY | 12.86 | 12.94 | 12.69 | 12.89 | 12.89 | +0.04 (+0.31%) | 18,249,720 |
5 Jan 2022 | CNY | 13.12 | 13.12 | 12.78 | 12.85 | 12.85 | -0.27 (-2.06%) | 25,937,413 |
4 Jan 2022 | CNY | 13.15 | 13.32 | 13.04 | 13.12 | 13.12 | +0.03 (+0.23%) | 30,835,568 |
31 Dec 2021 | CNY | 12.86 | 13.16 | 12.83 | 13.09 | 13.09 | +0.16 (+1.24%) | 33,155,082 |
30 Dec 2021 | CNY | 12.8 | 13.27 | 12.69 | 12.93 | 12.93 | +0.15 (+1.17%) | 33,818,795 |
29 Dec 2021 | CNY | 12.54 | 12.82 | 12.49 | 12.78 | 12.78 | +0.22 (+1.75%) | 22,968,898 |
28 Dec 2021 | CNY | 12.64 | 12.74 | 12.45 | 12.56 | 12.56 | -0.18 (-1.41%) | 16,473,859 |
27 Dec 2021 | CNY | 12.58 | 12.77 | 12.54 | 12.74 | 12.74 | +0.16 (+1.27%) | 19,556,754 |
24 Dec 2021 | CNY | 12.46 | 12.66 | 12.4 | 12.58 | 12.58 | +0.14 (+1.13%) | 16,718,188 |
23 Dec 2021 | CNY | 12.49 | 12.5 | 12.44 | 12.44 | 12.44 | -0.12 (-0.96%) | 10,882,754 |
22 Dec 2021 | CNY | 12.61 | 12.61 | 12.47 | 12.56 | 12.56 | +0.01 (+0.08%) | 10,479,904 |
21 Dec 2021 | CNY | 12.41 | 12.59 | 12.41 | 12.55 | 12.55 | +0.06 (+0.48%) | 10,182,589 |
20 Dec 2021 | CNY | 12.42 | 12.57 | 12.4 | 12.49 | 12.49 | +0.01 (+0.08%) | 11,249,984 |
17 Dec 2021 | CNY | 12.64 | 12.65 | 12.47 | 12.48 | 12.48 | -0.18 (-1.42%) | 14,680,090 |
16 Dec 2021 | CNY | 12.61 | 12.68 | 12.6 | 12.66 | 12.66 | +0.03 (+0.24%) | 11,296,010 |
15 Dec 2021 | CNY | 12.84 | 12.84 | 12.62 | 12.63 | 12.63 | -0.19 (-1.48%) | 15,255,014 |
14 Dec 2021 | CNY | 12.76 | 12.89 | 12.74 | 12.82 | 12.82 | +0.06 (+0.47%) | 13,282,474 |
13 Dec 2021 | CNY | 12.78 | 12.88 | 12.72 | 12.76 | 12.76 | -0.02 (-0.16%) | 14,156,968 |
10 Dec 2021 | CNY | 12.81 | 12.87 | 12.65 | 12.78 | 12.78 | -0.12 (-0.93%) | 21,618,320 |
9 Dec 2021 | CNY | 12.63 | 12.93 | 12.57 | 12.9 | 12.9 | +0.3 (+2.38%) | 27,461,401 |
8 Dec 2021 | CNY | 12.51 | 12.67 | 12.51 | 12.6 | 12.6 | +0.12 (+0.96%) | 13,946,891 |
7 Dec 2021 | CNY | 12.61 | 12.71 | 12.44 | 12.48 | 12.48 | -0.1 (-0.79%) | 16,391,191 |
6 Dec 2021 | CNY | 12.87 | 12.88 | 12.58 | 12.58 | 12.58 | -0.24 (-1.87%) | 19,057,702 |
3 Dec 2021 | CNY | 12.92 | 12.95 | 12.71 | 12.82 | 12.82 | -0.13 (-1.00%) | 22,490,508 |
2 Dec 2021 | CNY | 12.93 | 13.18 | 12.91 | 12.95 | 12.95 | -0.02 (-0.15%) | 24,834,700 |
1 Dec 2021 | CNY | 13.19 | 13.19 | 12.91 | 12.97 | 12.97 | -0.25 (-1.89%) | 26,527,235 |
30 Nov 2021 | CNY | 13.2 | 13.33 | 12.91 | 13.22 | 13.22 | -0.18 (-1.34%) | 48,762,887 |
29 Nov 2021 | CNY | 13.73 | 14.1 | 13.28 | 13.4 | 13.4 | +0.11 (+0.83%) | 65,181,562 |
26 Nov 2021 | CNY | 12.83 | 13.61 | 12.76 | 13.29 | 13.29 | +0.54 (+4.24%) | 66,686,078 |