Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 11.57 | 12.49 | 11.3 | 12.03 | 12.03 | +0.4 (+3.44%) | 38,631,057 |
7 Jan 2022 | CNY | 12.39 | 12.69 | 11.58 | 11.63 | 11.63 | -0.64 (-5.22%) | 47,237,948 |
6 Jan 2022 | CNY | 12.08 | 12.5 | 11.92 | 12.27 | 12.27 | -0.04 (-0.32%) | 30,154,039 |
5 Jan 2022 | CNY | 12.65 | 12.94 | 12.2 | 12.31 | 12.31 | -0.29 (-2.30%) | 39,428,384 |
4 Jan 2022 | CNY | 12.37 | 12.82 | 12.28 | 12.6 | 12.6 | +0.23 (+1.86%) | 43,254,786 |
31 Dec 2021 | CNY | 12.08 | 12.43 | 11.92 | 12.37 | 12.37 | +0.31 (+2.57%) | 31,909,178 |
30 Dec 2021 | CNY | 12.08 | 12.37 | 12.03 | 12.06 | 12.06 | -0.01 (-0.08%) | 27,379,955 |
29 Dec 2021 | CNY | 12.24 | 12.35 | 11.97 | 12.07 | 12.07 | -0.33 (-2.66%) | 30,979,402 |
28 Dec 2021 | CNY | 12.08 | 12.53 | 11.95 | 12.4 | 12.4 | +0.44 (+3.68%) | 44,068,652 |
27 Dec 2021 | CNY | 11.79 | 12.1 | 11.69 | 11.96 | 11.96 | +0.13 (+1.10%) | 24,445,695 |
24 Dec 2021 | CNY | 11.88 | 12.05 | 11.55 | 11.83 | 11.83 | +0.15 (+1.28%) | 31,219,502 |
23 Dec 2021 | CNY | 11.8 | 11.88 | 11.6 | 11.68 | 11.68 | -0.21 (-1.77%) | 31,479,333 |
22 Dec 2021 | CNY | 12.06 | 12.14 | 11.72 | 11.89 | 11.89 | -0.21 (-1.74%) | 31,844,240 |
21 Dec 2021 | CNY | 11.24 | 12.38 | 11.2 | 12.1 | 12.1 | +0.84 (+7.46%) | 63,285,809 |
20 Dec 2021 | CNY | 11.6 | 11.88 | 11.18 | 11.26 | 11.26 | -0.52 (-4.41%) | 32,375,440 |
17 Dec 2021 | CNY | 11.73 | 12.06 | 11.49 | 11.78 | 11.78 | +0.04 (+0.34%) | 33,191,088 |
16 Dec 2021 | CNY | 11.87 | 12.13 | 11.7 | 11.74 | 11.74 | -0.18 (-1.51%) | 33,897,997 |
15 Dec 2021 | CNY | 12.08 | 12.58 | 11.91 | 11.92 | 11.92 | +0.06 (+0.51%) | 58,565,232 |
14 Dec 2021 | CNY | 11.41 | 11.98 | 11.4 | 11.86 | 11.86 | +0.35 (+3.04%) | 37,514,090 |
13 Dec 2021 | CNY | 11.39 | 11.74 | 11.36 | 11.51 | 11.51 | +0.05 (+0.44%) | 18,974,020 |
10 Dec 2021 | CNY | 11.72 | 11.88 | 11.39 | 11.46 | 11.46 | -0.41 (-3.45%) | 30,537,991 |
9 Dec 2021 | CNY | 11.76 | 12.17 | 11.56 | 11.87 | 11.87 | +0.04 (+0.34%) | 36,010,567 |
8 Dec 2021 | CNY | 11.88 | 12 | 11.6 | 11.83 | 11.83 | -0.19 (-1.58%) | 34,765,812 |
7 Dec 2021 | CNY | 11.45 | 12.08 | 11.35 | 12.02 | 12.02 | +0.59 (+5.16%) | 47,439,252 |
6 Dec 2021 | CNY | 11.5 | 11.85 | 11.18 | 11.43 | 11.43 | -0.18 (-1.55%) | 28,030,027 |
3 Dec 2021 | CNY | 11.55 | 11.88 | 11.33 | 11.61 | 11.61 | +0.01 (+0.09%) | 31,525,876 |
2 Dec 2021 | CNY | 11.45 | 11.79 | 11.32 | 11.6 | 11.6 | +0.15 (+1.31%) | 35,300,754 |
1 Dec 2021 | CNY | 11.41 | 11.66 | 11.36 | 11.45 | 11.45 | -0.04 (-0.35%) | 31,035,039 |
30 Nov 2021 | CNY | 11.35 | 11.9 | 11.26 | 11.49 | 11.49 | +0.14 (+1.23%) | 46,751,584 |
29 Nov 2021 | CNY | 10.98 | 11.45 | 10.91 | 11.35 | 11.35 | +0.21 (+1.89%) | 40,749,702 |