Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 10.68 | 10.75 | 10.26 | 10.32 | 10.32 | -0.25 (-2.37%) | 3,345,840 |
6 Jan 2022 | CNY | 10.66 | 10.66 | 10.42 | 10.57 | 10.57 | -0.03 (-0.28%) | 2,269,400 |
5 Jan 2022 | CNY | 10.83 | 10.83 | 10.43 | 10.6 | 10.6 | -0.17 (-1.58%) | 4,148,854 |
4 Jan 2022 | CNY | 10.42 | 10.81 | 10.42 | 10.77 | 10.77 | +0.4 (+3.86%) | 5,524,450 |
31 Dec 2021 | CNY | 10.3 | 10.43 | 10.19 | 10.37 | 10.37 | +0.07 (+0.68%) | 2,734,950 |
30 Dec 2021 | CNY | 9.98 | 10.46 | 9.97 | 10.3 | 10.3 | +0.32 (+3.21%) | 3,743,527 |
29 Dec 2021 | CNY | 9.93 | 10.08 | 9.83 | 9.98 | 9.98 | +0.01 (+0.10%) | 2,070,000 |
28 Dec 2021 | CNY | 9.83 | 10.11 | 9.73 | 9.97 | 9.97 | +0.18 (+1.84%) | 2,542,100 |
27 Dec 2021 | CNY | 9.7 | 9.79 | 9.57 | 9.79 | 9.79 | +0.11 (+1.14%) | 2,014,699 |
24 Dec 2021 | CNY | 10.11 | 10.16 | 9.65 | 9.68 | 9.68 | -0.4 (-3.97%) | 4,065,979 |
23 Dec 2021 | CNY | 10.25 | 10.27 | 10.05 | 10.08 | 10.08 | -0.33 (-3.17%) | 4,911,925 |
22 Dec 2021 | CNY | 10.46 | 10.56 | 10.39 | 10.41 | 10.41 | -0.07 (-0.67%) | 2,749,000 |
21 Dec 2021 | CNY | 10.3 | 10.55 | 10.3 | 10.48 | 10.48 | +0.14 (+1.35%) | 3,214,976 |
20 Dec 2021 | CNY | 10.76 | 10.83 | 10.3 | 10.34 | 10.34 | -0.34 (-3.18%) | 5,130,500 |
17 Dec 2021 | CNY | 10.45 | 10.75 | 10.22 | 10.68 | 10.68 | +0.23 (+2.20%) | 7,090,801 |
16 Dec 2021 | CNY | 10.35 | 10.53 | 10.29 | 10.45 | 10.45 | +0.08 (+0.77%) | 3,305,301 |
15 Dec 2021 | CNY | 10.36 | 10.45 | 10.21 | 10.37 | 10.37 | +0.02 (+0.19%) | 2,597,400 |
14 Dec 2021 | CNY | 10.06 | 10.36 | 9.97 | 10.35 | 10.35 | +0.29 (+2.88%) | 3,645,700 |
13 Dec 2021 | CNY | 10.13 | 10.13 | 9.92 | 10.06 | 10.06 | 0.0 (0.0%) | 2,045,000 |
10 Dec 2021 | CNY | 10.03 | 10.15 | 10 | 10.06 | 10.06 | +0.04 (+0.40%) | 2,065,300 |
9 Dec 2021 | CNY | 10.14 | 10.18 | 10 | 10.02 | 10.02 | -0.11 (-1.09%) | 2,770,200 |
8 Dec 2021 | CNY | 10.06 | 10.28 | 10.01 | 10.13 | 10.13 | +0.07 (+0.70%) | 2,890,500 |
7 Dec 2021 | CNY | 10.17 | 10.44 | 10 | 10.06 | 10.06 | +0.04 (+0.40%) | 3,780,800 |
6 Dec 2021 | CNY | 10.45 | 10.52 | 10.02 | 10.02 | 10.02 | -0.43 (-4.11%) | 4,144,900 |
3 Dec 2021 | CNY | 10.38 | 10.9 | 10.38 | 10.45 | 10.45 | +0.08 (+0.77%) | 3,439,700 |
2 Dec 2021 | CNY | 10.69 | 10.69 | 10.2 | 10.37 | 10.37 | -0.3 (-2.81%) | 3,348,500 |
1 Dec 2021 | CNY | 10.36 | 10.71 | 10.3 | 10.67 | 10.67 | +0.33 (+3.19%) | 4,361,422 |
30 Nov 2021 | CNY | 10.34 | 10.55 | 10.2 | 10.34 | 10.34 | +0.11 (+1.08%) | 3,761,200 |
29 Nov 2021 | CNY | 10.25 | 10.4 | 10.15 | 10.23 | 10.23 | -0.07 (-0.68%) | 2,694,300 |
26 Nov 2021 | CNY | 10.36 | 10.49 | 10.2 | 10.3 | 10.3 | -0.06 (-0.58%) | 3,659,487 |