Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 9.41 | 9.65 | 9.15 | 9.2 | 9.2 | -0.17 (-1.81%) | 4,059,700 |
6 Jan 2022 | CNY | 9.45 | 9.46 | 9.14 | 9.37 | 9.37 | -0.05 (-0.53%) | 3,399,500 |
5 Jan 2022 | CNY | 9.48 | 9.65 | 9.29 | 9.42 | 9.42 | -0.08 (-0.84%) | 4,942,600 |
4 Jan 2022 | CNY | 9.34 | 9.58 | 9.32 | 9.5 | 9.5 | +0.23 (+2.48%) | 7,247,150 |
31 Dec 2021 | CNY | 9.27 | 9.42 | 9.18 | 9.27 | 9.27 | +0.1 (+1.09%) | 4,006,095 |
30 Dec 2021 | CNY | 9.13 | 9.34 | 9.1 | 9.17 | 9.17 | +0.04 (+0.44%) | 4,969,112 |
29 Dec 2021 | CNY | 9.4 | 9.42 | 9.04 | 9.13 | 9.13 | -0.19 (-2.04%) | 7,776,000 |
28 Dec 2021 | CNY | 8.58 | 9.68 | 8.54 | 9.32 | 9.32 | +0.75 (+8.75%) | 15,766,244 |
27 Dec 2021 | CNY | 8.5 | 8.67 | 8.43 | 8.57 | 8.57 | -0.02 (-0.23%) | 2,749,450 |
24 Dec 2021 | CNY | 8.82 | 9.28 | 8.57 | 8.59 | 8.59 | -0.35 (-3.91%) | 6,525,350 |
23 Dec 2021 | CNY | 9.01 | 9.72 | 8.93 | 8.94 | 8.94 | -0.11 (-1.22%) | 8,527,350 |
22 Dec 2021 | CNY | 9.17 | 9.25 | 9.05 | 9.05 | 9.05 | -0.17 (-1.84%) | 2,668,650 |
21 Dec 2021 | CNY | 9.06 | 9.4 | 9.03 | 9.22 | 9.22 | +0.17 (+1.88%) | 3,242,750 |
20 Dec 2021 | CNY | 9.19 | 9.32 | 9.03 | 9.05 | 9.05 | -0.19 (-2.06%) | 3,658,268 |
17 Dec 2021 | CNY | 9.1 | 9.35 | 9.02 | 9.24 | 9.24 | +0.08 (+0.87%) | 4,626,451 |
16 Dec 2021 | CNY | 9.11 | 9.25 | 9.05 | 9.16 | 9.16 | +0.04 (+0.44%) | 4,378,400 |
15 Dec 2021 | CNY | 9.05 | 9.17 | 8.95 | 9.12 | 9.12 | +0.03 (+0.33%) | 4,612,900 |
14 Dec 2021 | CNY | 8.89 | 9.23 | 8.82 | 9.09 | 9.09 | +0.11 (+1.22%) | 8,831,150 |
13 Dec 2021 | CNY | 8.61 | 9.5 | 8.61 | 8.98 | 8.98 | +0.43 (+5.03%) | 11,123,350 |
10 Dec 2021 | CNY | 8.5 | 8.63 | 8.49 | 8.55 | 8.55 | 0.0 (0.0%) | 1,121,700 |
9 Dec 2021 | CNY | 8.55 | 8.61 | 8.52 | 8.55 | 8.55 | -0.01 (-0.12%) | 1,129,200 |
8 Dec 2021 | CNY | 8.62 | 8.67 | 8.49 | 8.56 | 8.56 | 0.0 (0.0%) | 1,221,841 |
7 Dec 2021 | CNY | 8.6 | 8.75 | 8.48 | 8.56 | 8.56 | -0.03 (-0.35%) | 1,350,591 |
6 Dec 2021 | CNY | 8.85 | 8.89 | 8.57 | 8.59 | 8.59 | -0.28 (-3.16%) | 1,950,550 |
3 Dec 2021 | CNY | 8.8 | 8.9 | 8.74 | 8.87 | 8.87 | +0.1 (+1.14%) | 1,703,550 |
2 Dec 2021 | CNY | 8.95 | 8.95 | 8.76 | 8.77 | 8.77 | -0.18 (-2.01%) | 1,591,500 |
1 Dec 2021 | CNY | 8.76 | 8.96 | 8.71 | 8.95 | 8.95 | +0.19 (+2.17%) | 2,746,350 |
30 Nov 2021 | CNY | 8.62 | 8.84 | 8.55 | 8.76 | 8.76 | +0.22 (+2.58%) | 2,935,650 |
29 Nov 2021 | CNY | 8.56 | 8.61 | 8.48 | 8.54 | 8.54 | -0.04 (-0.47%) | 1,654,500 |
26 Nov 2021 | CNY | 8.75 | 8.82 | 8.55 | 8.58 | 8.58 | -0.2 (-2.28%) | 2,189,300 |