Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 9.55 | 9.61 | 9.27 | 9.31 | 9.31 | -0.19 (-2%) | 7,255,639 |
6 Jan 2022 | CNY | 9.47 | 9.63 | 9.2 | 9.5 | 9.5 | +0.07 (+0.74%) | 8,288,824 |
5 Jan 2022 | CNY | 9.58 | 9.58 | 9.27 | 9.43 | 9.43 | -0.01 (-0.11%) | 6,777,369 |
4 Jan 2022 | CNY | 9.2 | 9.51 | 9.2 | 9.44 | 9.44 | +0.22 (+2.39%) | 7,542,033 |
31 Dec 2021 | CNY | 9.22 | 9.32 | 9.15 | 9.22 | 9.22 | -0.03 (-0.32%) | 3,427,830 |
30 Dec 2021 | CNY | 9.02 | 9.38 | 9.02 | 9.25 | 9.25 | +0.18 (+1.98%) | 5,881,030 |
29 Dec 2021 | CNY | 9.12 | 9.17 | 8.92 | 9.07 | 9.07 | -0.05 (-0.55%) | 3,711,900 |
28 Dec 2021 | CNY | 8.92 | 9.29 | 8.86 | 9.12 | 9.12 | +0.26 (+2.93%) | 7,737,500 |
27 Dec 2021 | CNY | 8.96 | 8.96 | 8.75 | 8.86 | 8.86 | -0.03 (-0.34%) | 2,829,341 |
24 Dec 2021 | CNY | 9.13 | 9.27 | 8.84 | 8.89 | 8.89 | -0.24 (-2.63%) | 4,736,400 |
23 Dec 2021 | CNY | 9.21 | 9.27 | 9.1 | 9.13 | 9.13 | -0.13 (-1.40%) | 4,658,453 |
22 Dec 2021 | CNY | 9.31 | 9.46 | 9.18 | 9.26 | 9.26 | -0.05 (-0.54%) | 5,499,178 |
21 Dec 2021 | CNY | 9.18 | 9.4 | 9.11 | 9.31 | 9.31 | +0.09 (+0.98%) | 5,259,362 |
20 Dec 2021 | CNY | 9.27 | 9.44 | 9.18 | 9.22 | 9.22 | -0.05 (-0.54%) | 6,712,622 |
17 Dec 2021 | CNY | 9.34 | 9.36 | 9.16 | 9.27 | 9.27 | -0.1 (-1.07%) | 7,524,701 |
16 Dec 2021 | CNY | 8.93 | 9.68 | 8.91 | 9.37 | 9.37 | +0.42 (+4.69%) | 15,000,209 |
15 Dec 2021 | CNY | 8.88 | 9.1 | 8.83 | 8.95 | 8.95 | +0.07 (+0.79%) | 6,184,793 |
14 Dec 2021 | CNY | 8.66 | 8.97 | 8.66 | 8.88 | 8.88 | +0.14 (+1.60%) | 4,208,483 |
13 Dec 2021 | CNY | 8.68 | 8.81 | 8.68 | 8.74 | 8.74 | +0.02 (+0.23%) | 1,924,600 |
10 Dec 2021 | CNY | 8.83 | 8.85 | 8.68 | 8.72 | 8.72 | -0.11 (-1.25%) | 2,772,900 |
9 Dec 2021 | CNY | 8.81 | 8.85 | 8.77 | 8.83 | 8.83 | -0.01 (-0.11%) | 2,958,800 |
8 Dec 2021 | CNY | 8.94 | 8.95 | 8.75 | 8.84 | 8.84 | -0.11 (-1.23%) | 3,062,400 |
7 Dec 2021 | CNY | 8.87 | 9.08 | 8.75 | 8.95 | 8.95 | +0.18 (+2.05%) | 4,547,138 |
6 Dec 2021 | CNY | 9.01 | 9.08 | 8.73 | 8.77 | 8.77 | -0.24 (-2.66%) | 3,348,172 |
3 Dec 2021 | CNY | 8.99 | 9.07 | 8.91 | 9.01 | 9.01 | +0.1 (+1.12%) | 3,235,133 |
2 Dec 2021 | CNY | 9.09 | 9.13 | 8.9 | 8.91 | 8.91 | -0.16 (-1.76%) | 3,848,742 |
1 Dec 2021 | CNY | 8.91 | 9.14 | 8.9 | 9.07 | 9.07 | +0.14 (+1.57%) | 4,997,200 |
30 Nov 2021 | CNY | 8.58 | 9.02 | 8.58 | 8.93 | 8.93 | +0.36 (+4.20%) | 6,438,174 |
29 Nov 2021 | CNY | 8.64 | 8.66 | 8.53 | 8.57 | 8.57 | -0.13 (-1.49%) | 3,223,425 |
26 Nov 2021 | CNY | 8.76 | 8.84 | 8.63 | 8.7 | 8.7 | -0.08 (-0.91%) | 4,014,447 |