Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 9.07 | 9.27 | 8.61 | 9.12 | 9.12 | +0.03 (+0.33%) | 5,551,600 |
7 Jan 2022 | CNY | 9.41 | 9.43 | 9 | 9.09 | 9.09 | -0.36 (-3.81%) | 7,067,200 |
6 Jan 2022 | CNY | 9.29 | 9.56 | 9.21 | 9.45 | 9.45 | +0.15 (+1.61%) | 5,982,500 |
5 Jan 2022 | CNY | 9.45 | 9.6 | 9.19 | 9.3 | 9.3 | -0.12 (-1.27%) | 5,862,500 |
4 Jan 2022 | CNY | 9.25 | 9.46 | 9.22 | 9.42 | 9.42 | +0.2 (+2.17%) | 5,011,084 |
31 Dec 2021 | CNY | 9.22 | 9.36 | 9.15 | 9.22 | 9.22 | 0.0 (0.0%) | 3,926,600 |
30 Dec 2021 | CNY | 9.27 | 9.41 | 9.22 | 9.22 | 9.22 | -0.04 (-0.43%) | 3,758,000 |
29 Dec 2021 | CNY | 9.23 | 9.4 | 9.09 | 9.26 | 9.26 | +0.03 (+0.33%) | 4,210,500 |
28 Dec 2021 | CNY | 9.29 | 9.29 | 9.06 | 9.23 | 9.23 | +0.06 (+0.65%) | 3,540,500 |
27 Dec 2021 | CNY | 8.96 | 9.31 | 8.9 | 9.17 | 9.17 | +0.21 (+2.34%) | 5,419,500 |
24 Dec 2021 | CNY | 9.28 | 9.38 | 8.95 | 8.96 | 8.96 | -0.35 (-3.76%) | 7,809,402 |
23 Dec 2021 | CNY | 9.51 | 9.6 | 9.3 | 9.31 | 9.31 | -0.2 (-2.10%) | 6,178,805 |
22 Dec 2021 | CNY | 9.94 | 10.04 | 9.5 | 9.51 | 9.51 | -0.43 (-4.33%) | 10,135,243 |
21 Dec 2021 | CNY | 9.82 | 9.98 | 9.76 | 9.94 | 9.94 | 0.0 (0.0%) | 5,644,800 |
20 Dec 2021 | CNY | 10.32 | 10.39 | 9.89 | 9.94 | 9.94 | -0.46 (-4.42%) | 9,823,116 |
17 Dec 2021 | CNY | 9.99 | 10.72 | 9.88 | 10.4 | 10.4 | +0.41 (+4.10%) | 17,720,577 |
16 Dec 2021 | CNY | 9.93 | 10.08 | 9.86 | 9.99 | 9.99 | +0.04 (+0.40%) | 5,927,916 |
15 Dec 2021 | CNY | 9.85 | 10.08 | 9.85 | 9.95 | 9.95 | -0.04 (-0.40%) | 5,608,805 |
14 Dec 2021 | CNY | 10.07 | 10.1 | 9.72 | 9.99 | 9.99 | -0.12 (-1.19%) | 9,759,619 |
13 Dec 2021 | CNY | 10.27 | 10.27 | 10.04 | 10.11 | 10.11 | -0.19 (-1.84%) | 8,517,977 |
10 Dec 2021 | CNY | 10.05 | 10.58 | 9.94 | 10.3 | 10.3 | +0.25 (+2.49%) | 10,753,400 |
9 Dec 2021 | CNY | 10 | 10.36 | 9.96 | 10.05 | 10.05 | -0.06 (-0.59%) | 7,422,600 |
8 Dec 2021 | CNY | 10.02 | 10.25 | 10.02 | 10.11 | 10.11 | -0.07 (-0.69%) | 6,655,005 |
7 Dec 2021 | CNY | 10.05 | 10.39 | 9.91 | 10.18 | 10.18 | +0.28 (+2.83%) | 10,662,050 |
6 Dec 2021 | CNY | 10.31 | 10.39 | 9.9 | 9.9 | 9.9 | -0.45 (-4.35%) | 11,875,457 |
3 Dec 2021 | CNY | 10.53 | 10.77 | 10.26 | 10.35 | 10.35 | -0.17 (-1.62%) | 14,892,551 |
2 Dec 2021 | CNY | 10.89 | 11.8 | 10.41 | 10.52 | 10.52 | -0.24 (-2.23%) | 26,482,179 |
1 Dec 2021 | CNY | 10.65 | 11.06 | 10.49 | 10.76 | 10.76 | +0.02 (+0.19%) | 19,375,164 |
30 Nov 2021 | CNY | 10.2 | 10.79 | 10.01 | 10.74 | 10.74 | +0.77 (+7.72%) | 26,252,919 |
29 Nov 2021 | CNY | 10.1 | 10.21 | 9.85 | 9.97 | 9.97 | -0.31 (-3.02%) | 17,523,153 |