Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 9.85 | 10.05 | 9.78 | 10.01 | 10.01 | +0.17 (+1.73%) | 2,480,600 |
7 Jan 2022 | CNY | 10.09 | 10.13 | 9.79 | 9.84 | 9.84 | -0.25 (-2.48%) | 3,380,000 |
6 Jan 2022 | CNY | 10.05 | 10.2 | 10.02 | 10.09 | 10.09 | -0.06 (-0.59%) | 3,482,900 |
5 Jan 2022 | CNY | 10.06 | 10.21 | 9.94 | 10.15 | 10.15 | +0.07 (+0.69%) | 4,749,900 |
4 Jan 2022 | CNY | 9.87 | 10.15 | 9.87 | 10.08 | 10.08 | +0.18 (+1.82%) | 4,037,900 |
31 Dec 2021 | CNY | 9.78 | 10.16 | 9.77 | 9.9 | 9.9 | -0.1 (-1%) | 4,760,700 |
30 Dec 2021 | CNY | 9.97 | 10.49 | 9.8 | 10 | 10 | +0.42 (+4.38%) | 8,574,375 |
29 Dec 2021 | CNY | 9.62 | 9.67 | 9.47 | 9.58 | 9.58 | -0.05 (-0.52%) | 1,818,468 |
28 Dec 2021 | CNY | 9.49 | 9.63 | 9.42 | 9.63 | 9.63 | +0.17 (+1.80%) | 1,651,100 |
27 Dec 2021 | CNY | 9.38 | 9.53 | 9.35 | 9.46 | 9.46 | +0.04 (+0.42%) | 1,556,700 |
24 Dec 2021 | CNY | 9.72 | 9.78 | 9.39 | 9.42 | 9.42 | -0.22 (-2.28%) | 2,759,100 |
23 Dec 2021 | CNY | 9.67 | 9.74 | 9.64 | 9.64 | 9.64 | -0.18 (-1.83%) | 3,010,800 |
22 Dec 2021 | CNY | 10.08 | 10.08 | 9.8 | 9.82 | 9.82 | -0.19 (-1.90%) | 2,871,100 |
21 Dec 2021 | CNY | 9.89 | 10.04 | 9.86 | 10.01 | 10.01 | +0.12 (+1.21%) | 2,171,700 |
20 Dec 2021 | CNY | 10.06 | 10.06 | 9.86 | 9.89 | 9.89 | -0.17 (-1.69%) | 2,907,400 |
17 Dec 2021 | CNY | 10.03 | 10.23 | 9.99 | 10.06 | 10.06 | -0.14 (-1.37%) | 3,617,900 |
16 Dec 2021 | CNY | 10.13 | 10.25 | 10.07 | 10.2 | 10.2 | +0.13 (+1.29%) | 4,360,500 |
15 Dec 2021 | CNY | 10.5 | 10.5 | 10.05 | 10.07 | 10.07 | -0.34 (-3.27%) | 7,087,500 |
14 Dec 2021 | CNY | 10.5 | 10.74 | 10.3 | 10.41 | 10.41 | +0.04 (+0.39%) | 11,070,674 |
13 Dec 2021 | CNY | 10 | 10.59 | 10 | 10.37 | 10.37 | +0.77 (+8.02%) | 13,298,945 |
10 Dec 2021 | CNY | 9.42 | 9.75 | 9.34 | 9.6 | 9.6 | +0.2 (+2.13%) | 3,186,200 |
9 Dec 2021 | CNY | 9.33 | 9.44 | 9.27 | 9.4 | 9.4 | +0.06 (+0.64%) | 1,656,400 |
8 Dec 2021 | CNY | 9.34 | 9.37 | 9.24 | 9.34 | 9.34 | +0.04 (+0.43%) | 1,211,171 |
7 Dec 2021 | CNY | 9.47 | 9.59 | 9.17 | 9.3 | 9.3 | -0.17 (-1.80%) | 2,501,100 |
6 Dec 2021 | CNY | 9.74 | 9.79 | 9.46 | 9.47 | 9.47 | -0.31 (-3.17%) | 2,847,071 |
3 Dec 2021 | CNY | 9.75 | 9.87 | 9.71 | 9.78 | 9.78 | 0.0 (0.0%) | 1,903,600 |
2 Dec 2021 | CNY | 9.99 | 10.03 | 9.77 | 9.78 | 9.78 | -0.15 (-1.51%) | 2,642,700 |
1 Dec 2021 | CNY | 9.7 | 9.96 | 9.61 | 9.93 | 9.93 | +0.19 (+1.95%) | 4,049,500 |
30 Nov 2021 | CNY | 9.47 | 9.85 | 9.47 | 9.74 | 9.74 | +0.29 (+3.07%) | 3,887,713 |
29 Nov 2021 | CNY | 9.51 | 9.56 | 9.4 | 9.45 | 9.45 | -0.21 (-2.17%) | 2,622,886 |