Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 12.79 | 13.4 | 12.58 | 12.74 | 12.74 | +0.07 (+0.55%) | 39,256,803 |
24 Feb 2022 | CNY | 12.43 | 13.17 | 12.35 | 12.67 | 12.67 | -0.05 (-0.39%) | 50,797,125 |
23 Feb 2022 | CNY | 12.3 | 13.39 | 12 | 12.72 | 12.72 | +0.83 (+6.98%) | 50,743,702 |
22 Feb 2022 | CNY | 11.24 | 11.99 | 11.21 | 11.89 | 11.89 | +0.56 (+4.94%) | 28,800,918 |
21 Feb 2022 | CNY | 10.66 | 11.39 | 10.62 | 11.33 | 11.33 | +0.68 (+6.38%) | 20,139,184 |
18 Feb 2022 | CNY | 10.39 | 10.7 | 10.32 | 10.65 | 10.65 | +0.26 (+2.50%) | 10,587,152 |
17 Feb 2022 | CNY | 10.2 | 10.52 | 10.2 | 10.39 | 10.39 | +0.09 (+0.87%) | 9,538,661 |
16 Feb 2022 | CNY | 10.19 | 10.37 | 10.19 | 10.3 | 10.3 | +0.08 (+0.78%) | 5,662,986 |
15 Feb 2022 | CNY | 10.15 | 10.34 | 10.08 | 10.22 | 10.22 | +0.01 (+0.10%) | 6,564,700 |
14 Feb 2022 | CNY | 10.04 | 10.42 | 10.03 | 10.21 | 10.21 | +0.17 (+1.69%) | 7,889,700 |
11 Feb 2022 | CNY | 10.2 | 10.3 | 10.01 | 10.04 | 10.04 | -0.26 (-2.52%) | 6,675,627 |
10 Feb 2022 | CNY | 10.3 | 10.44 | 10.19 | 10.3 | 10.3 | -0.02 (-0.19%) | 5,977,401 |
9 Feb 2022 | CNY | 10.13 | 10.37 | 10.1 | 10.32 | 10.32 | +0.15 (+1.47%) | 7,567,947 |
8 Feb 2022 | CNY | 10.2 | 10.27 | 10.01 | 10.17 | 10.17 | +0.03 (+0.30%) | 7,237,150 |
7 Feb 2022 | CNY | 9.96 | 10.33 | 9.93 | 10.14 | 10.14 | +0.36 (+3.68%) | 10,137,694 |
28 Jan 2022 | CNY | 9.6 | 9.85 | 9.52 | 9.78 | 9.78 | +0.18 (+1.88%) | 8,558,050 |
27 Jan 2022 | CNY | 10.46 | 10.47 | 9.59 | 9.6 | 9.6 | -0.86 (-8.22%) | 15,172,670 |
26 Jan 2022 | CNY | 10.4 | 10.61 | 10.26 | 10.46 | 10.46 | +0.12 (+1.16%) | 8,900,794 |
25 Jan 2022 | CNY | 10.89 | 11 | 10.34 | 10.34 | 10.34 | -1.29 (-11.09%) | 22,788,050 |
24 Jan 2022 | CNY | 11.77 | 12.15 | 11.62 | 11.63 | 11.63 | -0.37 (-3.08%) | 21,708,390 |
21 Jan 2022 | CNY | 11.7 | 12.19 | 11.3 | 12 | 12 | +0.18 (+1.52%) | 33,149,290 |
20 Jan 2022 | CNY | 12.01 | 12.37 | 11.52 | 11.82 | 11.82 | +0.64 (+5.72%) | 41,026,890 |
19 Jan 2022 | CNY | 11.22 | 11.3 | 10.98 | 11.18 | 11.18 | -0.22 (-1.93%) | 13,451,984 |
18 Jan 2022 | CNY | 10.9 | 11.59 | 10.85 | 11.4 | 11.4 | +0.55 (+5.07%) | 23,394,390 |
17 Jan 2022 | CNY | 10.98 | 11.07 | 10.61 | 10.85 | 10.85 | -0.48 (-4.24%) | 15,499,850 |
14 Jan 2022 | CNY | 11.18 | 11.43 | 10.95 | 11.33 | 11.33 | +0.14 (+1.25%) | 15,637,417 |
13 Jan 2022 | CNY | 11.45 | 11.53 | 11.18 | 11.19 | 11.19 | -0.37 (-3.20%) | 17,109,807 |
12 Jan 2022 | CNY | 11.43 | 11.88 | 11.32 | 11.56 | 11.56 | +0.14 (+1.23%) | 26,937,977 |
11 Jan 2022 | CNY | 10.92 | 11.57 | 10.73 | 11.42 | 11.42 | +0.96 (+9.18%) | 26,206,701 |
10 Jan 2022 | CNY | 10.35 | 10.55 | 10.31 | 10.46 | 10.46 | +0.11 (+1.06%) | 5,874,125 |