Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 11.65 | 12.43 | 11.4 | 12.17 | 12.17 | +0.4 (+3.40%) | 29,355,820 |
7 Jan 2022 | CNY | 12.44 | 12.77 | 11.71 | 11.77 | 11.77 | -0.45 (-3.68%) | 29,039,600 |
6 Jan 2022 | CNY | 12.15 | 12.48 | 12 | 12.22 | 12.22 | +0.03 (+0.25%) | 23,064,300 |
5 Jan 2022 | CNY | 12.53 | 13.06 | 12.06 | 12.19 | 12.19 | -0.39 (-3.10%) | 36,753,834 |
4 Jan 2022 | CNY | 12.03 | 12.86 | 12.03 | 12.58 | 12.58 | +0.41 (+3.37%) | 42,735,160 |
31 Dec 2021 | CNY | 11.74 | 12.38 | 11.5 | 12.17 | 12.17 | +0.47 (+4.02%) | 41,254,320 |
30 Dec 2021 | CNY | 11.51 | 11.96 | 11.33 | 11.7 | 11.7 | +0.4 (+3.54%) | 33,784,891 |
29 Dec 2021 | CNY | 11.29 | 11.35 | 11.04 | 11.3 | 11.3 | -0.07 (-0.62%) | 17,305,768 |
28 Dec 2021 | CNY | 10.93 | 11.65 | 10.76 | 11.37 | 11.37 | +0.57 (+5.28%) | 34,880,590 |
27 Dec 2021 | CNY | 10.74 | 10.87 | 10.62 | 10.8 | 10.8 | +0.06 (+0.56%) | 8,018,066 |
24 Dec 2021 | CNY | 11.27 | 11.45 | 10.68 | 10.74 | 10.74 | -0.53 (-4.70%) | 15,459,720 |
23 Dec 2021 | CNY | 11.25 | 11.35 | 11.07 | 11.27 | 11.27 | +0.04 (+0.36%) | 13,495,306 |
22 Dec 2021 | CNY | 11.2 | 11.44 | 11.14 | 11.23 | 11.23 | +0.03 (+0.27%) | 10,745,000 |
21 Dec 2021 | CNY | 10.98 | 11.25 | 10.96 | 11.2 | 11.2 | +0.22 (+2.00%) | 9,957,660 |
20 Dec 2021 | CNY | 11.18 | 11.25 | 10.96 | 10.98 | 10.98 | -0.23 (-2.05%) | 10,551,740 |
17 Dec 2021 | CNY | 11.23 | 11.53 | 11.08 | 11.21 | 11.21 | -0.06 (-0.53%) | 16,479,565 |
16 Dec 2021 | CNY | 11.27 | 11.42 | 11.14 | 11.27 | 11.27 | +0.08 (+0.71%) | 14,235,045 |
15 Dec 2021 | CNY | 11.26 | 11.5 | 11.13 | 11.19 | 11.19 | -0.07 (-0.62%) | 18,761,520 |
14 Dec 2021 | CNY | 10.9 | 11.33 | 10.81 | 11.26 | 11.26 | +0.36 (+3.30%) | 21,695,300 |
13 Dec 2021 | CNY | 10.74 | 11.03 | 10.66 | 10.9 | 10.9 | +0.16 (+1.49%) | 10,234,440 |
10 Dec 2021 | CNY | 10.65 | 10.89 | 10.61 | 10.74 | 10.74 | -0.02 (-0.19%) | 7,301,641 |
9 Dec 2021 | CNY | 10.81 | 11.15 | 10.75 | 10.76 | 10.76 | -0.16 (-1.47%) | 14,157,647 |
8 Dec 2021 | CNY | 10.85 | 10.92 | 10.73 | 10.92 | 10.92 | +0.12 (+1.11%) | 9,152,827 |
7 Dec 2021 | CNY | 10.87 | 11.05 | 10.68 | 10.8 | 10.8 | -0.05 (-0.46%) | 12,199,708 |
6 Dec 2021 | CNY | 11 | 11.12 | 10.75 | 10.85 | 10.85 | -0.4 (-3.56%) | 16,290,453 |
3 Dec 2021 | CNY | 11.36 | 11.71 | 11.21 | 11.25 | 11.25 | +0.16 (+1.44%) | 25,825,380 |
2 Dec 2021 | CNY | 11.38 | 11.38 | 11.01 | 11.09 | 11.09 | -0.24 (-2.12%) | 16,361,960 |
1 Dec 2021 | CNY | 11.14 | 11.48 | 11.12 | 11.33 | 11.33 | +0.06 (+0.53%) | 20,314,733 |
30 Nov 2021 | CNY | 10.67 | 11.47 | 10.64 | 11.27 | 11.27 | +0.64 (+6.02%) | 33,794,304 |
29 Nov 2021 | CNY | 10.71 | 11.04 | 10.58 | 10.63 | 10.63 | -0.46 (-4.15%) | 23,475,680 |