Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | CNY | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | +0.68 (+5.02%) | 127,319 |
15 Feb 2022 | CNY | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | +0.65 (+5.04%) | 93,400 |
14 Feb 2022 | CNY | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | +0.61 (+4.96%) | 346,217 |
11 Feb 2022 | CNY | 12.02 | 12.47 | 11.93 | 12.29 | 12.29 | +0.28 (+2.33%) | 1,859,401 |
10 Feb 2022 | CNY | 12.19 | 12.3 | 11.81 | 12.01 | 12.01 | +0.1 (+0.84%) | 1,469,819 |
9 Feb 2022 | CNY | 11.67 | 12.07 | 11.54 | 11.91 | 11.91 | +0.3 (+2.58%) | 1,296,919 |
8 Feb 2022 | CNY | 11.24 | 11.63 | 11.01 | 11.61 | 11.61 | +0.42 (+3.75%) | 1,753,800 |
7 Feb 2022 | CNY | 12.15 | 12.15 | 11.18 | 11.19 | 11.19 | -0.58 (-4.93%) | 2,874,262 |
28 Jan 2022 | CNY | 11.52 | 11.89 | 11.37 | 11.77 | 11.77 | -0.2 (-1.67%) | 3,037,802 |
27 Jan 2022 | CNY | 12.77 | 12.84 | 11.97 | 11.97 | 11.97 | -0.63 (-5.00%) | 2,732,800 |
26 Jan 2022 | CNY | 12.77 | 12.87 | 12.21 | 12.6 | 12.6 | -0.11 (-0.87%) | 1,458,500 |
25 Jan 2022 | CNY | 13.3 | 13.35 | 12.71 | 12.71 | 12.71 | -0.67 (-5.01%) | 2,849,300 |
24 Jan 2022 | CNY | 13.14 | 13.45 | 12.99 | 13.38 | 13.38 | +0.3 (+2.29%) | 1,830,301 |
21 Jan 2022 | CNY | 13.23 | 13.23 | 12.8 | 13.08 | 13.08 | -0.12 (-0.91%) | 1,182,319 |
20 Jan 2022 | CNY | 13.5 | 13.84 | 13.2 | 13.2 | 13.2 | -0.15 (-1.12%) | 2,209,700 |
19 Jan 2022 | CNY | 13.34 | 13.55 | 13.2 | 13.35 | 13.35 | -0.09 (-0.67%) | 1,852,000 |
18 Jan 2022 | CNY | 13.12 | 13.59 | 13.09 | 13.44 | 13.44 | +0.5 (+3.86%) | 3,160,222 |
17 Jan 2022 | CNY | 12.49 | 12.96 | 12.45 | 12.94 | 12.94 | +0.23 (+1.81%) | 1,797,008 |
14 Jan 2022 | CNY | 12.91 | 13.1 | 12.69 | 12.71 | 12.71 | -0.37 (-2.83%) | 2,133,901 |
13 Jan 2022 | CNY | 13.62 | 13.75 | 13 | 13.08 | 13.08 | -0.27 (-2.02%) | 3,827,902 |
12 Jan 2022 | CNY | 12.71 | 13.35 | 12.71 | 13.35 | 13.35 | +0.64 (+5.04%) | 4,572,001 |
11 Jan 2022 | CNY | 12.6 | 12.96 | 12.57 | 12.71 | 12.71 | +0.11 (+0.87%) | 2,207,409 |
10 Jan 2022 | CNY | 12.52 | 12.77 | 12.41 | 12.6 | 12.6 | +0.09 (+0.72%) | 1,615,500 |
7 Jan 2022 | CNY | 12.41 | 12.54 | 12.15 | 12.51 | 12.51 | +0.11 (+0.89%) | 1,457,202 |
6 Jan 2022 | CNY | 12.1 | 12.42 | 12.02 | 12.4 | 12.4 | +0.19 (+1.56%) | 1,482,104 |
5 Jan 2022 | CNY | 12.33 | 12.56 | 12 | 12.21 | 12.21 | -0.18 (-1.45%) | 2,447,001 |
4 Jan 2022 | CNY | 12.75 | 12.75 | 12.39 | 12.39 | 12.39 | -0.26 (-2.06%) | 2,236,921 |
31 Dec 2021 | CNY | 12.88 | 13.19 | 12.63 | 12.65 | 12.65 | -0.34 (-2.62%) | 3,084,002 |
30 Dec 2021 | CNY | 12.79 | 13.23 | 12.56 | 12.99 | 12.99 | +0.25 (+1.96%) | 3,728,702 |
29 Dec 2021 | CNY | 12.51 | 13.07 | 12.51 | 12.74 | 12.74 | +0.29 (+2.33%) | 4,553,920 |