Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 15.9 | 16.98 | 15.8 | 16.8 | 16.8 | +0.87 (+5.46%) | 26,546,641 |
7 Jan 2022 | CNY | 16.8 | 17.97 | 15.8 | 15.93 | 15.93 | -1.29 (-7.49%) | 42,572,458 |
6 Jan 2022 | CNY | 16.31 | 17.25 | 15.68 | 17.22 | 17.22 | +0.62 (+3.73%) | 35,634,128 |
5 Jan 2022 | CNY | 16.47 | 17.32 | 15.37 | 16.6 | 16.6 | +0.13 (+0.79%) | 29,014,644 |
4 Jan 2022 | CNY | 16.23 | 17.21 | 16.07 | 16.47 | 16.47 | +0.67 (+4.24%) | 37,107,946 |
31 Dec 2021 | CNY | 14.78 | 16.1 | 14.75 | 15.8 | 15.8 | +1.02 (+6.90%) | 30,919,100 |
30 Dec 2021 | CNY | 14.2 | 15.03 | 14.03 | 14.78 | 14.78 | +0.56 (+3.94%) | 19,534,991 |
29 Dec 2021 | CNY | 15.07 | 15.17 | 14.19 | 14.22 | 14.22 | -0.91 (-6.01%) | 26,843,176 |
28 Dec 2021 | CNY | 15.5 | 15.55 | 14.78 | 15.13 | 15.13 | -0.35 (-2.26%) | 21,672,314 |
27 Dec 2021 | CNY | 15.04 | 15.65 | 14.69 | 15.48 | 15.48 | +0.85 (+5.81%) | 36,293,345 |
24 Dec 2021 | CNY | 13.68 | 15.1 | 13.48 | 14.63 | 14.63 | +0.81 (+5.86%) | 24,449,380 |
23 Dec 2021 | CNY | 14.16 | 14.2 | 13.36 | 13.82 | 13.82 | -0.36 (-2.54%) | 22,472,756 |
22 Dec 2021 | CNY | 13.3 | 14.41 | 13.08 | 14.18 | 14.18 | +1 (+7.59%) | 28,647,999 |
21 Dec 2021 | CNY | 13.6 | 13.92 | 13.11 | 13.18 | 13.18 | -0.61 (-4.42%) | 34,282,145 |
20 Dec 2021 | CNY | 15 | 15.18 | 13.7 | 13.79 | 13.79 | -0.01 (-0.07%) | 51,639,044 |
17 Dec 2021 | CNY | 13.7 | 13.95 | 13.36 | 13.8 | 13.8 | +0.18 (+1.32%) | 12,301,440 |
16 Dec 2021 | CNY | 13.16 | 13.86 | 13.16 | 13.62 | 13.62 | +0.5 (+3.81%) | 13,569,964 |
15 Dec 2021 | CNY | 13.18 | 13.7 | 13.1 | 13.12 | 13.12 | -0.2 (-1.50%) | 10,141,705 |
14 Dec 2021 | CNY | 13.05 | 13.4 | 12.9 | 13.32 | 13.32 | +0.43 (+3.34%) | 10,710,069 |
13 Dec 2021 | CNY | 12.92 | 13.38 | 12.72 | 12.89 | 12.89 | -0.03 (-0.23%) | 11,813,888 |
10 Dec 2021 | CNY | 13.37 | 13.37 | 12.85 | 12.92 | 12.92 | -0.53 (-3.94%) | 14,721,759 |
9 Dec 2021 | CNY | 12.7 | 13.57 | 12.55 | 13.45 | 13.45 | +0.8 (+6.32%) | 21,960,533 |
8 Dec 2021 | CNY | 12.21 | 12.94 | 12.18 | 12.65 | 12.65 | +0.5 (+4.12%) | 13,802,252 |
7 Dec 2021 | CNY | 12.4 | 12.45 | 12.02 | 12.15 | 12.15 | -0.15 (-1.22%) | 8,945,933 |
6 Dec 2021 | CNY | 12.81 | 12.87 | 12.3 | 12.3 | 12.3 | -0.47 (-3.68%) | 13,023,793 |
3 Dec 2021 | CNY | 12.4 | 12.9 | 12.4 | 12.77 | 12.77 | +0.27 (+2.16%) | 9,149,942 |
2 Dec 2021 | CNY | 12.51 | 13.05 | 12.42 | 12.5 | 12.5 | -0.01 (-0.08%) | 11,444,858 |
1 Dec 2021 | CNY | 12.7 | 12.74 | 12.38 | 12.51 | 12.51 | -0.25 (-1.96%) | 11,495,030 |
30 Nov 2021 | CNY | 12.61 | 13.04 | 12.45 | 12.76 | 12.76 | +0.21 (+1.67%) | 16,077,685 |
29 Nov 2021 | CNY | 12.63 | 12.97 | 12.3 | 12.55 | 12.55 | -0.15 (-1.18%) | 13,385,665 |