Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 10.5 | 10.7 | 10.36 | 10.61 | 10.61 | -0.02 (-0.19%) | 15,840,289 |
7 Jan 2022 | CNY | 10.68 | 10.93 | 10.62 | 10.63 | 10.63 | -0.08 (-0.75%) | 16,858,728 |
6 Jan 2022 | CNY | 10.81 | 10.92 | 10.66 | 10.71 | 10.71 | -0.13 (-1.20%) | 22,009,371 |
5 Jan 2022 | CNY | 11 | 11.09 | 10.8 | 10.84 | 10.84 | -0.1 (-0.91%) | 26,895,732 |
4 Jan 2022 | CNY | 10.35 | 11 | 10.35 | 10.94 | 10.94 | +0.56 (+5.39%) | 38,231,445 |
31 Dec 2021 | CNY | 10.34 | 10.41 | 10.3 | 10.38 | 10.38 | +0.04 (+0.39%) | 11,328,355 |
30 Dec 2021 | CNY | 10.24 | 10.38 | 10.19 | 10.34 | 10.34 | +0.1 (+0.98%) | 12,989,798 |
29 Dec 2021 | CNY | 10.19 | 10.32 | 10.11 | 10.24 | 10.24 | +0.08 (+0.79%) | 13,895,450 |
28 Dec 2021 | CNY | 10.12 | 10.24 | 10.09 | 10.16 | 10.16 | +0.06 (+0.59%) | 11,938,969 |
27 Dec 2021 | CNY | 9.96 | 10.15 | 9.92 | 10.1 | 10.1 | +0.14 (+1.41%) | 12,167,349 |
24 Dec 2021 | CNY | 9.98 | 10.08 | 9.94 | 9.96 | 9.96 | -0.02 (-0.20%) | 10,288,528 |
23 Dec 2021 | CNY | 10.03 | 10.08 | 9.92 | 9.98 | 9.98 | -0.07 (-0.70%) | 7,077,817 |
22 Dec 2021 | CNY | 10.07 | 10.22 | 10.02 | 10.05 | 10.05 | +0.02 (+0.20%) | 11,193,797 |
21 Dec 2021 | CNY | 9.87 | 10.08 | 9.84 | 10.03 | 10.03 | +0.16 (+1.62%) | 12,770,086 |
20 Dec 2021 | CNY | 9.84 | 9.9 | 9.82 | 9.87 | 9.87 | -0.06 (-0.60%) | 6,940,580 |
17 Dec 2021 | CNY | 9.95 | 10.03 | 9.9 | 9.93 | 9.93 | -0.02 (-0.20%) | 8,134,027 |
16 Dec 2021 | CNY | 9.86 | 10 | 9.81 | 9.95 | 9.95 | +0.09 (+0.91%) | 8,302,664 |
15 Dec 2021 | CNY | 9.81 | 9.96 | 9.8 | 9.86 | 9.86 | +0.03 (+0.31%) | 8,166,826 |
14 Dec 2021 | CNY | 9.87 | 9.92 | 9.8 | 9.83 | 9.83 | -0.13 (-1.31%) | 11,677,762 |
13 Dec 2021 | CNY | 10.05 | 10.08 | 9.86 | 9.96 | 9.96 | -0.08 (-0.80%) | 14,395,571 |
10 Dec 2021 | CNY | 9.93 | 10.16 | 9.89 | 10.04 | 10.04 | +0.09 (+0.90%) | 11,351,690 |
9 Dec 2021 | CNY | 9.86 | 10.06 | 9.85 | 9.95 | 9.95 | +0.17 (+1.74%) | 14,749,558 |
8 Dec 2021 | CNY | 9.77 | 9.8 | 9.73 | 9.78 | 9.78 | +0.02 (+0.20%) | 6,090,230 |
7 Dec 2021 | CNY | 9.74 | 9.84 | 9.72 | 9.76 | 9.76 | +0.04 (+0.41%) | 8,309,632 |
6 Dec 2021 | CNY | 9.73 | 9.82 | 9.68 | 9.72 | 9.72 | -0.04 (-0.41%) | 7,953,200 |
3 Dec 2021 | CNY | 9.67 | 9.79 | 9.67 | 9.76 | 9.76 | +0.06 (+0.62%) | 6,342,195 |
2 Dec 2021 | CNY | 9.71 | 9.76 | 9.67 | 9.7 | 9.7 | -0.02 (-0.21%) | 6,856,230 |
1 Dec 2021 | CNY | 9.63 | 9.76 | 9.59 | 9.72 | 9.72 | +0.1 (+1.04%) | 10,447,202 |
30 Nov 2021 | CNY | 9.6 | 9.71 | 9.59 | 9.62 | 9.62 | +0.04 (+0.42%) | 8,985,000 |
29 Nov 2021 | CNY | 9.67 | 9.73 | 9.57 | 9.58 | 9.58 | -0.32 (-3.23%) | 20,941,616 |