Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 12.15 | 12.51 | 11.93 | 12.42 | 12.42 | +0.39 (+3.24%) | 1,934,397 |
7 Jan 2022 | CNY | 12.61 | 12.74 | 12 | 12.03 | 12.03 | -0.54 (-4.30%) | 2,997,617 |
6 Jan 2022 | CNY | 12.46 | 12.72 | 12.42 | 12.57 | 12.57 | +0.02 (+0.16%) | 1,551,380 |
5 Jan 2022 | CNY | 12.91 | 13.08 | 12.5 | 12.55 | 12.55 | -0.38 (-2.94%) | 2,886,600 |
4 Jan 2022 | CNY | 12.87 | 13.1 | 12.73 | 12.93 | 12.93 | +0.13 (+1.02%) | 1,540,534 |
31 Dec 2021 | CNY | 13.01 | 13.03 | 12.78 | 12.8 | 12.8 | -0.09 (-0.70%) | 1,244,800 |
30 Dec 2021 | CNY | 12.6 | 13.03 | 12.51 | 12.89 | 12.89 | +0.27 (+2.14%) | 1,972,600 |
29 Dec 2021 | CNY | 12.87 | 12.87 | 12.6 | 12.62 | 12.62 | -0.17 (-1.33%) | 1,334,800 |
28 Dec 2021 | CNY | 12.5 | 12.86 | 12.46 | 12.79 | 12.79 | +0.29 (+2.32%) | 1,603,400 |
27 Dec 2021 | CNY | 12.6 | 12.71 | 12.33 | 12.5 | 12.5 | -0.1 (-0.79%) | 1,880,633 |
24 Dec 2021 | CNY | 12.83 | 12.98 | 12.59 | 12.6 | 12.6 | -0.28 (-2.17%) | 1,841,800 |
23 Dec 2021 | CNY | 12.95 | 13.01 | 12.88 | 12.88 | 12.88 | -0.17 (-1.30%) | 1,137,000 |
22 Dec 2021 | CNY | 12.96 | 13.16 | 12.87 | 13.05 | 13.05 | +0.09 (+0.69%) | 1,902,750 |
21 Dec 2021 | CNY | 12.7 | 12.97 | 12.7 | 12.96 | 12.96 | +0.26 (+2.05%) | 1,687,780 |
20 Dec 2021 | CNY | 12.97 | 13.18 | 12.65 | 12.7 | 12.7 | -0.39 (-2.98%) | 2,278,800 |
17 Dec 2021 | CNY | 13.08 | 13.33 | 12.81 | 13.09 | 13.09 | +0.01 (+0.08%) | 2,724,038 |
16 Dec 2021 | CNY | 13.22 | 13.23 | 13.01 | 13.08 | 13.08 | -0.12 (-0.91%) | 1,354,900 |
15 Dec 2021 | CNY | 12.9 | 13.3 | 12.81 | 13.2 | 13.2 | +0.26 (+2.01%) | 2,267,000 |
14 Dec 2021 | CNY | 13.18 | 13.21 | 12.9 | 12.94 | 12.94 | -0.24 (-1.82%) | 2,264,540 |
13 Dec 2021 | CNY | 13.14 | 13.3 | 13.09 | 13.18 | 13.18 | +0.01 (+0.08%) | 1,472,114 |
10 Dec 2021 | CNY | 12.61 | 13.27 | 12.61 | 13.17 | 13.17 | +0.19 (+1.46%) | 3,073,600 |
9 Dec 2021 | CNY | 13.69 | 13.93 | 12.98 | 12.98 | 12.98 | -0.34 (-2.55%) | 4,483,300 |
8 Dec 2021 | CNY | 13 | 13.33 | 12.87 | 13.32 | 13.32 | +0.39 (+3.02%) | 2,828,105 |
7 Dec 2021 | CNY | 12.94 | 13.01 | 12.55 | 12.93 | 12.93 | -0.01 (-0.08%) | 2,723,855 |
6 Dec 2021 | CNY | 13.01 | 13.18 | 12.72 | 12.94 | 12.94 | -0.16 (-1.22%) | 2,770,800 |
3 Dec 2021 | CNY | 13.3 | 13.45 | 13.05 | 13.1 | 13.1 | -0.1 (-0.76%) | 2,401,400 |
2 Dec 2021 | CNY | 13.81 | 13.97 | 13.19 | 13.2 | 13.2 | -0.61 (-4.42%) | 3,708,800 |
1 Dec 2021 | CNY | 13.35 | 13.86 | 13.18 | 13.81 | 13.81 | +0.51 (+3.83%) | 3,960,800 |
30 Nov 2021 | CNY | 13.21 | 13.68 | 13.15 | 13.3 | 13.3 | +0.09 (+0.68%) | 2,748,300 |
29 Nov 2021 | CNY | 13.42 | 13.48 | 13.01 | 13.21 | 13.21 | -0.28 (-2.08%) | 2,811,110 |