Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 11.009 | 11.01 | 10.948 | 10.958 | 10.958 | -0.057 (-0.52%) | 7,653,700 |
21 Feb 2022 | CNY | 11.022 | 11.026 | 10.984 | 11.015 | 11.015 | -0.002 (-0.02%) | 6,969,200 |
18 Feb 2022 | CNY | 10.94 | 11.018 | 10.931 | 11.017 | 11.017 | +0.072 (+0.66%) | 4,960,600 |
17 Feb 2022 | CNY | 10.929 | 10.956 | 10.911 | 10.945 | 10.945 | +0.02 (+0.18%) | 6,059,000 |
16 Feb 2022 | CNY | 10.871 | 10.988 | 10.871 | 10.925 | 10.925 | +0.065 (+0.60%) | 8,206,900 |
15 Feb 2022 | CNY | 11.007 | 11.018 | 10.81 | 10.86 | 10.86 | -0.144 (-1.31%) | 6,859,600 |
14 Feb 2022 | CNY | 11.274 | 11.278 | 10.986 | 11.004 | 11.004 | -0.269 (-2.39%) | 6,049,200 |
11 Feb 2022 | CNY | 11.312 | 11.356 | 11.269 | 11.273 | 11.273 | -0.041 (-0.36%) | 7,142,900 |
10 Feb 2022 | CNY | 11.288 | 11.322 | 11.282 | 11.314 | 11.314 | +0.027 (+0.24%) | 10,283,700 |
9 Feb 2022 | CNY | 11.226 | 11.288 | 11.215 | 11.287 | 11.287 | +0.063 (+0.56%) | 9,001,800 |
8 Feb 2022 | CNY | 11.176 | 11.226 | 11.145 | 11.224 | 11.224 | +0.048 (+0.43%) | 7,485,200 |
7 Feb 2022 | CNY | 11.135 | 11.176 | 11.126 | 11.176 | 11.176 | +0.107 (+0.97%) | 2,738,100 |
28 Jan 2022 | CNY | 11.101 | 11.155 | 11.027 | 11.069 | 11.069 | -0.025 (-0.23%) | 4,591,300 |
27 Jan 2022 | CNY | 11.155 | 11.174 | 11.089 | 11.094 | 11.094 | -0.066 (-0.59%) | 5,375,800 |
26 Jan 2022 | CNY | 11.128 | 11.176 | 11.121 | 11.16 | 11.16 | +0.039 (+0.35%) | 3,435,900 |
25 Jan 2022 | CNY | 11.213 | 11.22 | 11.119 | 11.121 | 11.121 | -0.099 (-0.88%) | 4,492,300 |
24 Jan 2022 | CNY | 11.208 | 11.244 | 11.182 | 11.22 | 11.22 | +0.012 (+0.11%) | 4,319,100 |
21 Jan 2022 | CNY | 11.24 | 11.241 | 11.196 | 11.208 | 11.208 | -0.028 (-0.25%) | 6,380,600 |
20 Jan 2022 | CNY | 11.18 | 11.269 | 11.179 | 11.236 | 11.236 | +0.051 (+0.46%) | 6,463,100 |
19 Jan 2022 | CNY | 11.159 | 11.213 | 11.159 | 11.185 | 11.185 | +0.025 (+0.22%) | 5,906,900 |
18 Jan 2022 | CNY | 11.091 | 11.18 | 11.083 | 11.16 | 11.16 | +0.073 (+0.66%) | 7,845,400 |
17 Jan 2022 | CNY | 11.075 | 11.094 | 11.053 | 11.087 | 11.087 | +0.029 (+0.26%) | 15,098,250 |
14 Jan 2022 | CNY | 11.133 | 11.137 | 11.048 | 11.058 | 11.058 | -0.08 (-0.72%) | 6,503,500 |
13 Jan 2022 | CNY | 11.199 | 11.214 | 11.136 | 11.138 | 11.138 | -0.054 (-0.48%) | 5,368,600 |
12 Jan 2022 | CNY | 11.148 | 11.196 | 11.145 | 11.192 | 11.192 | +0.051 (+0.46%) | 4,324,800 |
11 Jan 2022 | CNY | 11.184 | 11.215 | 11.134 | 11.141 | 11.141 | -0.038 (-0.34%) | 4,916,000 |
10 Jan 2022 | CNY | 11.167 | 11.186 | 11.141 | 11.179 | 11.179 | +0.018 (+0.16%) | 4,762,300 |
7 Jan 2022 | CNY | 11.167 | 11.218 | 11.155 | 11.161 | 11.161 | +0.001 (+0.01%) | 3,974,500 |
6 Jan 2022 | CNY | 11.157 | 11.178 | 11.097 | 11.16 | 11.16 | +0.004 (+0.04%) | 5,413,800 |
5 Jan 2022 | CNY | 11.198 | 11.204 | 11.115 | 11.156 | 11.156 | -0.047 (-0.42%) | 4,587,600 |