Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 10.69 | 10.94 | 10.56 | 10.76 | 10.76 | -0.01 (-0.09%) | 4,944,950 |
17 Feb 2022 | CNY | 11.05 | 11.05 | 10.72 | 10.77 | 10.77 | -0.16 (-1.46%) | 5,457,675 |
16 Feb 2022 | CNY | 10.79 | 11.14 | 10.62 | 10.93 | 10.93 | +0.27 (+2.53%) | 8,298,180 |
15 Feb 2022 | CNY | 10.4 | 10.71 | 10.3 | 10.66 | 10.66 | +0.22 (+2.11%) | 6,930,799 |
14 Feb 2022 | CNY | 10.6 | 10.79 | 10.33 | 10.44 | 10.44 | -0.25 (-2.34%) | 5,195,815 |
11 Feb 2022 | CNY | 11.02 | 11.23 | 10.6 | 10.69 | 10.69 | -0.44 (-3.95%) | 8,867,000 |
10 Feb 2022 | CNY | 11.25 | 11.56 | 11.03 | 11.13 | 11.13 | -0.01 (-0.09%) | 10,550,011 |
9 Feb 2022 | CNY | 10.22 | 11.28 | 10.16 | 11.14 | 11.14 | +0.8 (+7.74%) | 16,352,139 |
8 Feb 2022 | CNY | 10.44 | 10.44 | 10.02 | 10.34 | 10.34 | -0.1 (-0.96%) | 10,047,481 |
7 Feb 2022 | CNY | 10.55 | 10.73 | 10.29 | 10.44 | 10.44 | +0.04 (+0.38%) | 6,535,200 |
28 Jan 2022 | CNY | 10.54 | 10.79 | 10.24 | 10.4 | 10.4 | -0.1 (-0.95%) | 7,067,000 |
27 Jan 2022 | CNY | 11.1 | 11.16 | 10.46 | 10.5 | 10.5 | -0.58 (-5.23%) | 12,938,382 |
26 Jan 2022 | CNY | 10.92 | 11.5 | 10.92 | 11.08 | 11.08 | +0.2 (+1.84%) | 17,048,374 |
25 Jan 2022 | CNY | 11.9 | 11.91 | 10.88 | 10.88 | 10.88 | -0.94 (-7.95%) | 15,171,625 |
24 Jan 2022 | CNY | 11.68 | 12.03 | 11.63 | 11.82 | 11.82 | -0.11 (-0.92%) | 10,004,500 |
21 Jan 2022 | CNY | 12.08 | 12.41 | 11.77 | 11.93 | 11.93 | -0.15 (-1.24%) | 12,291,400 |
20 Jan 2022 | CNY | 11.73 | 12.48 | 11.73 | 12.08 | 12.08 | +0.16 (+1.34%) | 17,660,975 |
19 Jan 2022 | CNY | 11.86 | 12.07 | 11.51 | 11.92 | 11.92 | +0.07 (+0.59%) | 14,191,502 |
18 Jan 2022 | CNY | 12.35 | 12.36 | 11.7 | 11.85 | 11.85 | -0.4 (-3.27%) | 19,662,003 |
17 Jan 2022 | CNY | 11.8 | 12.26 | 11.46 | 12.25 | 12.25 | +0.53 (+4.52%) | 25,768,058 |
14 Jan 2022 | CNY | 12.5 | 12.61 | 11.45 | 11.72 | 11.72 | -0.91 (-7.21%) | 31,357,256 |
13 Jan 2022 | CNY | 12.5 | 13.26 | 12.45 | 12.63 | 12.63 | +0.03 (+0.24%) | 21,348,755 |
12 Jan 2022 | CNY | 12.61 | 12.74 | 12.38 | 12.6 | 12.6 | +0.09 (+0.72%) | 17,182,002 |
11 Jan 2022 | CNY | 12.2 | 12.77 | 12.05 | 12.51 | 12.51 | +0.37 (+3.05%) | 23,069,789 |
10 Jan 2022 | CNY | 12.5 | 12.74 | 12 | 12.14 | 12.14 | -0.47 (-3.73%) | 18,011,252 |
7 Jan 2022 | CNY | 12.72 | 13.1 | 12.46 | 12.61 | 12.61 | -0.14 (-1.10%) | 23,326,274 |
6 Jan 2022 | CNY | 11.97 | 12.95 | 11.93 | 12.75 | 12.75 | +0.7 (+5.81%) | 25,503,713 |
5 Jan 2022 | CNY | 12.79 | 12.84 | 12.05 | 12.05 | 12.05 | -0.73 (-5.71%) | 28,453,575 |
4 Jan 2022 | CNY | 13.5 | 13.86 | 12.58 | 12.78 | 12.78 | -0.65 (-4.84%) | 27,154,761 |
31 Dec 2021 | CNY | 13.4 | 13.88 | 12.79 | 13.43 | 13.43 | +0.01 (+0.07%) | 36,420,345 |