Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 9.8 | 9.85 | 9.4 | 9.42 | 9.42 | -0.37 (-3.78%) | 8,572,301 |
6 Jan 2022 | CNY | 9.75 | 9.91 | 9.7 | 9.79 | 9.79 | +0.02 (+0.20%) | 5,777,300 |
5 Jan 2022 | CNY | 10.34 | 10.37 | 9.7 | 9.77 | 9.77 | -0.57 (-5.51%) | 12,869,000 |
4 Jan 2022 | CNY | 10.32 | 10.49 | 10.26 | 10.34 | 10.34 | +0.04 (+0.39%) | 9,264,500 |
31 Dec 2021 | CNY | 10.36 | 10.43 | 10.07 | 10.3 | 10.3 | +0.09 (+0.88%) | 7,180,236 |
30 Dec 2021 | CNY | 10.03 | 10.36 | 10.03 | 10.21 | 10.21 | +0.06 (+0.59%) | 5,639,100 |
29 Dec 2021 | CNY | 10.18 | 10.31 | 10.06 | 10.15 | 10.15 | -0.03 (-0.29%) | 5,273,900 |
28 Dec 2021 | CNY | 10.03 | 10.23 | 10 | 10.18 | 10.18 | +0.08 (+0.79%) | 5,278,452 |
27 Dec 2021 | CNY | 10 | 10.2 | 9.92 | 10.1 | 10.1 | +0.02 (+0.20%) | 5,775,803 |
24 Dec 2021 | CNY | 10.73 | 10.75 | 10.05 | 10.08 | 10.08 | -0.65 (-6.06%) | 15,155,407 |
23 Dec 2021 | CNY | 10.78 | 10.85 | 10.63 | 10.73 | 10.73 | +0.36 (+3.47%) | 12,932,721 |
22 Dec 2021 | CNY | 10.58 | 10.67 | 10.37 | 10.37 | 10.37 | -0.22 (-2.08%) | 6,928,619 |
21 Dec 2021 | CNY | 10.27 | 10.59 | 10.27 | 10.59 | 10.59 | +0.32 (+3.12%) | 8,631,038 |
20 Dec 2021 | CNY | 10.4 | 10.56 | 10.23 | 10.27 | 10.27 | -0.08 (-0.77%) | 7,999,000 |
17 Dec 2021 | CNY | 10.66 | 10.66 | 10.31 | 10.35 | 10.35 | -0.32 (-3.00%) | 9,503,538 |
16 Dec 2021 | CNY | 10.79 | 10.84 | 10.6 | 10.67 | 10.67 | -0.08 (-0.74%) | 9,342,801 |
15 Dec 2021 | CNY | 10.9 | 11.05 | 10.7 | 10.75 | 10.75 | -0.27 (-2.45%) | 13,853,084 |
14 Dec 2021 | CNY | 10.77 | 11.03 | 10.61 | 11.02 | 11.02 | +0.19 (+1.75%) | 13,140,900 |
13 Dec 2021 | CNY | 11.08 | 11.15 | 10.79 | 10.83 | 10.83 | -0.22 (-1.99%) | 14,815,908 |
10 Dec 2021 | CNY | 10.56 | 11.35 | 10.55 | 11.05 | 11.05 | +0.3 (+2.79%) | 23,504,434 |
9 Dec 2021 | CNY | 10.5 | 11.19 | 10.5 | 10.75 | 10.75 | +0.35 (+3.37%) | 20,523,363 |
8 Dec 2021 | CNY | 10.19 | 10.66 | 10.11 | 10.4 | 10.4 | +0.28 (+2.77%) | 12,047,801 |
7 Dec 2021 | CNY | 10.35 | 10.45 | 9.9 | 10.12 | 10.12 | -0.17 (-1.65%) | 11,431,900 |
6 Dec 2021 | CNY | 10.73 | 10.74 | 10.27 | 10.29 | 10.29 | -0.57 (-5.25%) | 16,676,001 |
3 Dec 2021 | CNY | 11.11 | 11.38 | 10.75 | 10.86 | 10.86 | -0.31 (-2.78%) | 19,374,365 |
2 Dec 2021 | CNY | 10.98 | 11.7 | 10.76 | 11.17 | 11.17 | +0.22 (+2.01%) | 28,044,879 |
1 Dec 2021 | CNY | 10.64 | 11.17 | 10.62 | 10.95 | 10.95 | +0.3 (+2.82%) | 16,339,925 |
30 Nov 2021 | CNY | 10.96 | 11.1 | 10.57 | 10.65 | 10.65 | -0.29 (-2.65%) | 17,945,825 |
29 Nov 2021 | CNY | 10.15 | 11.5 | 10.14 | 10.94 | 10.94 | +0.64 (+6.21%) | 29,923,186 |
26 Nov 2021 | CNY | 10.75 | 10.77 | 10.28 | 10.3 | 10.3 | -0.49 (-4.54%) | 18,586,032 |