Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 13.68 | 13.85 | 13.32 | 13.83 | 13.83 | +0.1 (+0.73%) | 6,478,713 |
7 Jan 2022 | CNY | 14.24 | 14.54 | 13.73 | 13.73 | 13.73 | -0.6 (-4.19%) | 10,900,157 |
6 Jan 2022 | CNY | 14.14 | 14.65 | 13.99 | 14.33 | 14.33 | +0.08 (+0.56%) | 9,188,221 |
5 Jan 2022 | CNY | 14.61 | 14.61 | 13.99 | 14.25 | 14.25 | -0.35 (-2.40%) | 11,943,881 |
4 Jan 2022 | CNY | 14.43 | 14.64 | 14.26 | 14.6 | 14.6 | +0.09 (+0.62%) | 12,072,114 |
31 Dec 2021 | CNY | 15.01 | 15.1 | 14.46 | 14.51 | 14.51 | -0.5 (-3.33%) | 15,445,953 |
30 Dec 2021 | CNY | 14.6 | 15.25 | 14.3 | 15.01 | 15.01 | +0.2 (+1.35%) | 16,544,254 |
29 Dec 2021 | CNY | 14.85 | 15.5 | 14.76 | 14.81 | 14.81 | +0.06 (+0.41%) | 22,215,921 |
28 Dec 2021 | CNY | 14.91 | 14.95 | 14.56 | 14.75 | 14.75 | -0.34 (-2.25%) | 15,897,799 |
27 Dec 2021 | CNY | 14 | 15.12 | 13.74 | 15.09 | 15.09 | +1.05 (+7.48%) | 31,881,738 |
24 Dec 2021 | CNY | 14.73 | 14.9 | 13.95 | 14.04 | 14.04 | -0.7 (-4.75%) | 19,877,965 |
23 Dec 2021 | CNY | 14.14 | 14.88 | 14.09 | 14.74 | 14.74 | +0.37 (+2.57%) | 21,518,524 |
22 Dec 2021 | CNY | 14.58 | 14.6 | 14.18 | 14.37 | 14.37 | -0.31 (-2.11%) | 13,277,288 |
21 Dec 2021 | CNY | 14.1 | 14.75 | 14 | 14.68 | 14.68 | +0.75 (+5.38%) | 20,593,222 |
20 Dec 2021 | CNY | 14.35 | 14.55 | 13.76 | 13.93 | 13.93 | -0.34 (-2.38%) | 12,821,235 |
17 Dec 2021 | CNY | 14.31 | 14.59 | 14.18 | 14.27 | 14.27 | -0.26 (-1.79%) | 12,139,450 |
16 Dec 2021 | CNY | 13.87 | 14.56 | 13.64 | 14.53 | 14.53 | +0.6 (+4.31%) | 19,989,367 |
15 Dec 2021 | CNY | 13.69 | 14.09 | 13.52 | 13.93 | 13.93 | +0.19 (+1.38%) | 12,280,262 |
14 Dec 2021 | CNY | 13.55 | 13.77 | 13.47 | 13.74 | 13.74 | +0.03 (+0.22%) | 8,049,550 |
13 Dec 2021 | CNY | 13.55 | 13.8 | 13.34 | 13.71 | 13.71 | +0.16 (+1.18%) | 10,072,754 |
10 Dec 2021 | CNY | 13.77 | 13.77 | 13.47 | 13.55 | 13.55 | -0.36 (-2.59%) | 11,031,622 |
9 Dec 2021 | CNY | 14.15 | 14.28 | 13.71 | 13.91 | 13.91 | -0.29 (-2.04%) | 14,686,265 |
8 Dec 2021 | CNY | 13.7 | 14.8 | 13.6 | 14.2 | 14.2 | +0.39 (+2.82%) | 21,544,193 |
7 Dec 2021 | CNY | 14.96 | 14.97 | 13.48 | 13.81 | 13.81 | -1.14 (-7.63%) | 25,763,413 |
6 Dec 2021 | CNY | 15.52 | 15.72 | 14.68 | 14.95 | 14.95 | -0.48 (-3.11%) | 27,293,232 |
3 Dec 2021 | CNY | 14.98 | 15.79 | 14.7 | 15.43 | 15.43 | +0.75 (+5.11%) | 33,670,143 |
2 Dec 2021 | CNY | 14.73 | 14.89 | 14.37 | 14.68 | 14.68 | -0.21 (-1.41%) | 16,712,496 |
1 Dec 2021 | CNY | 14.61 | 15.33 | 14.45 | 14.89 | 14.89 | +0.36 (+2.48%) | 24,464,922 |
30 Nov 2021 | CNY | 13.97 | 15.07 | 13.88 | 14.53 | 14.53 | +0.68 (+4.91%) | 31,030,845 |
29 Nov 2021 | CNY | 13.41 | 14.06 | 13.33 | 13.85 | 13.85 | +0.19 (+1.39%) | 14,871,011 |