Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 15.71 | 16.18 | 15.67 | 16 | 16 | +0.23 (+1.46%) | 1,276,471 |
7 Jan 2022 | CNY | 16.2 | 16.21 | 15.71 | 15.77 | 15.77 | -0.37 (-2.29%) | 1,683,207 |
6 Jan 2022 | CNY | 15.85 | 16.36 | 15.76 | 16.14 | 16.14 | +0.19 (+1.19%) | 2,093,370 |
5 Jan 2022 | CNY | 15.98 | 16.03 | 15.77 | 15.95 | 15.95 | -0.04 (-0.25%) | 1,490,675 |
4 Jan 2022 | CNY | 15.63 | 16.11 | 15.58 | 15.99 | 15.99 | +0.3 (+1.91%) | 2,072,735 |
31 Dec 2021 | CNY | 15.71 | 15.71 | 15.47 | 15.69 | 15.69 | +0.1 (+0.64%) | 1,413,301 |
30 Dec 2021 | CNY | 15.54 | 15.75 | 15.39 | 15.59 | 15.59 | +0.05 (+0.32%) | 1,177,417 |
29 Dec 2021 | CNY | 15.52 | 15.74 | 15.28 | 15.54 | 15.54 | +0.07 (+0.45%) | 1,414,486 |
28 Dec 2021 | CNY | 14.92 | 15.53 | 14.92 | 15.47 | 15.47 | +0.51 (+3.41%) | 1,908,235 |
27 Dec 2021 | CNY | 14.62 | 15.05 | 14.52 | 14.96 | 14.96 | +0.31 (+2.12%) | 1,450,247 |
24 Dec 2021 | CNY | 15.05 | 15.23 | 14.64 | 14.65 | 14.65 | -0.42 (-2.79%) | 1,652,607 |
23 Dec 2021 | CNY | 15.16 | 15.27 | 15.05 | 15.07 | 15.07 | -0.38 (-2.46%) | 1,411,182 |
22 Dec 2021 | CNY | 15.53 | 15.7 | 15.4 | 15.45 | 15.45 | -0.15 (-0.96%) | 1,148,534 |
21 Dec 2021 | CNY | 15.31 | 15.62 | 15.31 | 15.6 | 15.6 | +0.29 (+1.89%) | 1,392,902 |
20 Dec 2021 | CNY | 15.51 | 15.7 | 15.3 | 15.31 | 15.31 | -0.19 (-1.23%) | 1,424,100 |
17 Dec 2021 | CNY | 15.55 | 15.56 | 15.27 | 15.5 | 15.5 | -0.09 (-0.58%) | 1,386,417 |
16 Dec 2021 | CNY | 15.42 | 15.68 | 15.42 | 15.59 | 15.59 | +0.18 (+1.17%) | 1,297,100 |
15 Dec 2021 | CNY | 15.52 | 15.71 | 15.34 | 15.41 | 15.41 | -0.03 (-0.19%) | 1,627,171 |
14 Dec 2021 | CNY | 15.11 | 15.47 | 15.11 | 15.44 | 15.44 | +0.25 (+1.65%) | 1,485,084 |
13 Dec 2021 | CNY | 15.34 | 15.49 | 15.18 | 15.19 | 15.19 | -0.16 (-1.04%) | 1,175,352 |
10 Dec 2021 | CNY | 14.93 | 15.55 | 14.93 | 15.35 | 15.35 | +0.37 (+2.47%) | 1,775,072 |
9 Dec 2021 | CNY | 15.08 | 15.08 | 14.83 | 14.98 | 14.98 | +0.04 (+0.27%) | 843,271 |
8 Dec 2021 | CNY | 14.85 | 15.06 | 14.78 | 14.94 | 14.94 | +0.1 (+0.67%) | 835,100 |
7 Dec 2021 | CNY | 14.91 | 15.09 | 14.55 | 14.84 | 14.84 | -0.06 (-0.40%) | 1,247,067 |
6 Dec 2021 | CNY | 15.54 | 15.6 | 14.88 | 14.9 | 14.9 | -0.62 (-3.99%) | 1,679,167 |
3 Dec 2021 | CNY | 15.5 | 15.62 | 15.45 | 15.52 | 15.52 | +0.05 (+0.32%) | 908,600 |
2 Dec 2021 | CNY | 15.64 | 15.65 | 15.44 | 15.47 | 15.47 | -0.17 (-1.09%) | 1,423,970 |
1 Dec 2021 | CNY | 15.26 | 15.75 | 15.26 | 15.64 | 15.64 | +0.28 (+1.82%) | 1,580,829 |
30 Nov 2021 | CNY | 15.12 | 15.44 | 15.03 | 15.36 | 15.36 | +0.36 (+2.40%) | 1,624,401 |
29 Nov 2021 | CNY | 14.85 | 15.15 | 14.8 | 15 | 15 | -0.01 (-0.07%) | 1,109,754 |