Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 9.82 | 10.23 | 9.62 | 10.14 | 10.14 | +0.36 (+3.68%) | 13,547,237 |
7 Jan 2022 | CNY | 10.06 | 10.18 | 9.78 | 9.78 | 9.78 | -0.29 (-2.88%) | 9,407,533 |
6 Jan 2022 | CNY | 10.13 | 10.22 | 10.05 | 10.07 | 10.07 | -0.13 (-1.27%) | 9,051,372 |
5 Jan 2022 | CNY | 10.08 | 10.27 | 9.97 | 10.2 | 10.2 | +0.12 (+1.19%) | 15,029,076 |
4 Jan 2022 | CNY | 9.85 | 10.19 | 9.8 | 10.08 | 10.08 | +0.23 (+2.34%) | 11,715,288 |
31 Dec 2021 | CNY | 9.72 | 10.18 | 9.67 | 9.85 | 9.85 | +0.14 (+1.44%) | 11,230,560 |
30 Dec 2021 | CNY | 9.64 | 9.86 | 9.64 | 9.71 | 9.71 | +0.07 (+0.73%) | 6,686,405 |
29 Dec 2021 | CNY | 9.7 | 9.77 | 9.58 | 9.64 | 9.64 | -0.09 (-0.92%) | 6,223,756 |
28 Dec 2021 | CNY | 9.52 | 10.09 | 9.38 | 9.73 | 9.73 | +0.28 (+2.96%) | 11,110,756 |
27 Dec 2021 | CNY | 9.36 | 9.47 | 9.17 | 9.45 | 9.45 | +0.16 (+1.72%) | 5,602,029 |
24 Dec 2021 | CNY | 9.6 | 9.71 | 9.28 | 9.29 | 9.29 | -0.29 (-3.03%) | 7,693,600 |
23 Dec 2021 | CNY | 9.64 | 9.66 | 9.55 | 9.58 | 9.58 | -0.14 (-1.44%) | 7,091,709 |
22 Dec 2021 | CNY | 9.8 | 9.92 | 9.71 | 9.72 | 9.72 | -0.1 (-1.02%) | 7,034,306 |
21 Dec 2021 | CNY | 9.73 | 9.85 | 9.71 | 9.82 | 9.82 | +0.1 (+1.03%) | 6,267,600 |
20 Dec 2021 | CNY | 10.09 | 10.21 | 9.7 | 9.72 | 9.72 | -0.44 (-4.33%) | 12,458,692 |
17 Dec 2021 | CNY | 10.25 | 10.35 | 10.1 | 10.16 | 10.16 | -0.06 (-0.59%) | 13,858,904 |
16 Dec 2021 | CNY | 9.8 | 10.34 | 9.79 | 10.22 | 10.22 | +0.45 (+4.61%) | 21,129,728 |
15 Dec 2021 | CNY | 9.95 | 10.03 | 9.76 | 9.77 | 9.77 | -0.17 (-1.71%) | 8,058,300 |
14 Dec 2021 | CNY | 9.81 | 9.95 | 9.72 | 9.94 | 9.94 | +0.11 (+1.12%) | 9,537,700 |
13 Dec 2021 | CNY | 9.62 | 9.93 | 9.59 | 9.83 | 9.83 | +0.27 (+2.82%) | 10,366,554 |
10 Dec 2021 | CNY | 9.7 | 9.77 | 9.56 | 9.56 | 9.56 | -0.14 (-1.44%) | 6,878,582 |
9 Dec 2021 | CNY | 9.78 | 9.79 | 9.66 | 9.7 | 9.7 | -0.08 (-0.82%) | 7,001,100 |
8 Dec 2021 | CNY | 9.65 | 9.89 | 9.64 | 9.78 | 9.78 | +0.16 (+1.66%) | 7,632,000 |
7 Dec 2021 | CNY | 9.69 | 9.79 | 9.41 | 9.62 | 9.62 | -0.06 (-0.62%) | 9,607,956 |
6 Dec 2021 | CNY | 9.96 | 10.02 | 9.68 | 9.68 | 9.68 | -0.33 (-3.30%) | 10,104,400 |
3 Dec 2021 | CNY | 10.04 | 10.14 | 9.94 | 10.01 | 10.01 | +0.05 (+0.50%) | 8,301,358 |
2 Dec 2021 | CNY | 10.19 | 10.29 | 9.96 | 9.96 | 9.96 | -0.32 (-3.11%) | 13,499,748 |
1 Dec 2021 | CNY | 10.22 | 10.38 | 10.15 | 10.28 | 10.28 | +0.06 (+0.59%) | 14,157,679 |
30 Nov 2021 | CNY | 10.11 | 10.48 | 10.02 | 10.22 | 10.22 | +0.17 (+1.69%) | 22,039,794 |
29 Nov 2021 | CNY | 9.65 | 10.13 | 9.65 | 10.05 | 10.05 | +0.08 (+0.80%) | 13,745,530 |