Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | CNY | 9.86 | 10.54 | 9.73 | 10.27 | 10.27 | +0.25 (+2.50%) | 89,365,279 |
28 Feb 2022 | CNY | 9.92 | 10.29 | 9.39 | 10.02 | 10.02 | +0.21 (+2.14%) | 78,866,792 |
25 Feb 2022 | CNY | 9.9 | 10.38 | 9.73 | 9.81 | 9.81 | +0.1 (+1.03%) | 73,439,003 |
24 Feb 2022 | CNY | 10.7 | 10.88 | 9.5 | 9.71 | 9.71 | -1.07 (-9.93%) | 121,613,218 |
23 Feb 2022 | CNY | 11.04 | 11.19 | 10.7 | 10.78 | 10.78 | -0.32 (-2.88%) | 103,421,225 |
22 Feb 2022 | CNY | 10.65 | 11.85 | 10.58 | 11.1 | 11.1 | +0.15 (+1.37%) | 139,075,534 |
21 Feb 2022 | CNY | 10.32 | 11.22 | 10.21 | 10.95 | 10.95 | +0.65 (+6.31%) | 125,569,152 |
18 Feb 2022 | CNY | 9.98 | 10.39 | 9.91 | 10.3 | 10.3 | +0.32 (+3.21%) | 78,296,307 |
17 Feb 2022 | CNY | 9.99 | 10.45 | 9.8 | 9.98 | 9.98 | -0.37 (-3.57%) | 91,326,802 |
16 Feb 2022 | CNY | 10.96 | 11.2 | 10.22 | 10.35 | 10.35 | -0.23 (-2.17%) | 102,424,837 |
15 Feb 2022 | CNY | 10.7 | 10.93 | 10.27 | 10.58 | 10.58 | -0.23 (-2.13%) | 84,759,686 |
14 Feb 2022 | CNY | 10.56 | 11.38 | 10.36 | 10.81 | 10.81 | -0.07 (-0.64%) | 118,162,273 |
11 Feb 2022 | CNY | 10.26 | 11.28 | 10.18 | 10.88 | 10.88 | +0.62 (+6.04%) | 167,897,514 |
10 Feb 2022 | CNY | 10.36 | 10.59 | 10.05 | 10.26 | 10.26 | -0.31 (-2.93%) | 120,660,333 |
9 Feb 2022 | CNY | 9.85 | 11.05 | 9.7 | 10.57 | 10.57 | +0.95 (+9.88%) | 173,623,795 |
8 Feb 2022 | CNY | 9.14 | 9.7 | 8.8 | 9.62 | 9.62 | +0.55 (+6.06%) | 112,047,468 |
7 Feb 2022 | CNY | 9.49 | 9.58 | 9.03 | 9.07 | 9.07 | -0.06 (-0.66%) | 69,373,872 |
28 Jan 2022 | CNY | 9.32 | 9.48 | 9.12 | 9.13 | 9.13 | +0.03 (+0.33%) | 84,418,076 |
27 Jan 2022 | CNY | 10.24 | 10.3 | 9.07 | 9.1 | 9.1 | -1.13 (-11.05%) | 105,226,248 |
26 Jan 2022 | CNY | 11.39 | 11.55 | 9.87 | 10.23 | 10.23 | -0.97 (-8.66%) | 127,778,087 |
25 Jan 2022 | CNY | 11.87 | 12.01 | 11.08 | 11.2 | 11.2 | -1.08 (-8.79%) | 124,915,519 |
24 Jan 2022 | CNY | 11.31 | 12.45 | 11.28 | 12.28 | 12.28 | +0.22 (+1.82%) | 149,096,129 |
21 Jan 2022 | CNY | 12.16 | 12.97 | 11.78 | 12.06 | 12.06 | -0.21 (-1.71%) | 167,503,385 |
20 Jan 2022 | CNY | 12.69 | 12.94 | 12.07 | 12.27 | 12.27 | -0.42 (-3.31%) | 202,258,803 |
19 Jan 2022 | CNY | 11.95 | 13.64 | 11.66 | 12.69 | 12.69 | +0.59 (+4.88%) | 271,499,257 |
18 Jan 2022 | CNY | 10.94 | 12.1 | 10.58 | 12.1 | 12.1 | +2.02 (+20.04%) | 258,826,719 |
17 Jan 2022 | CNY | 8.7 | 10.08 | 8.61 | 10.08 | 10.08 | +1.68 (+20%) | 105,424,547 |
14 Jan 2022 | CNY | 8.2 | 8.53 | 8.16 | 8.4 | 8.4 | +0.07 (+0.84%) | 45,415,077 |
13 Jan 2022 | CNY | 8.36 | 8.48 | 8.2 | 8.33 | 8.33 | +0.09 (+1.09%) | 47,118,545 |
12 Jan 2022 | CNY | 8.18 | 8.45 | 8.09 | 8.24 | 8.24 | +0.17 (+2.11%) | 35,539,835 |