Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | CNY | 12.12 | 12.5 | 11.89 | 12.45 | 12.45 | +0.35 (+2.89%) | 3,329,851 |
27 Dec 2021 | CNY | 12.4 | 12.57 | 12.03 | 12.1 | 12.1 | -0.34 (-2.73%) | 3,453,601 |
24 Dec 2021 | CNY | 12.55 | 12.78 | 12.15 | 12.44 | 12.44 | -0.08 (-0.64%) | 2,298,400 |
23 Dec 2021 | CNY | 12.2 | 12.66 | 12.08 | 12.52 | 12.52 | +0.34 (+2.79%) | 2,881,795 |
22 Dec 2021 | CNY | 12.27 | 12.63 | 12.12 | 12.18 | 12.18 | -0.04 (-0.33%) | 2,203,900 |
21 Dec 2021 | CNY | 12.01 | 12.4 | 11.83 | 12.22 | 12.22 | -0.23 (-1.85%) | 5,753,712 |
20 Dec 2021 | CNY | 12.47 | 12.51 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 2,854,900 |
17 Dec 2021 | CNY | 13.3 | 13.39 | 13.04 | 13.1 | 13.1 | -0.19 (-1.43%) | 2,201,100 |
16 Dec 2021 | CNY | 13.25 | 13.86 | 13.19 | 13.29 | 13.29 | +0.09 (+0.68%) | 4,078,600 |
15 Dec 2021 | CNY | 12.95 | 13.35 | 12.89 | 13.2 | 13.2 | +0.24 (+1.85%) | 2,735,895 |
14 Dec 2021 | CNY | 13.18 | 13.63 | 12.89 | 12.96 | 12.96 | -0.38 (-2.85%) | 4,941,621 |
13 Dec 2021 | CNY | 13.5 | 13.74 | 13.11 | 13.34 | 13.34 | -0.16 (-1.19%) | 3,393,694 |
10 Dec 2021 | CNY | 14 | 14.45 | 13.34 | 13.5 | 13.5 | -0.31 (-2.24%) | 6,552,887 |
9 Dec 2021 | CNY | 13.02 | 13.81 | 13.01 | 13.81 | 13.81 | +0.66 (+5.02%) | 4,809,355 |
8 Dec 2021 | CNY | 12.75 | 13.88 | 12.75 | 13.15 | 13.15 | -0.24 (-1.79%) | 8,494,015 |
7 Dec 2021 | CNY | 13.39 | 13.44 | 13.39 | 13.39 | 13.39 | -0.7 (-4.97%) | 3,788,000 |
6 Dec 2021 | CNY | 14.31 | 14.67 | 14.09 | 14.09 | 14.09 | -0.74 (-4.99%) | 5,919,300 |
3 Dec 2021 | CNY | 14.61 | 15.39 | 14.51 | 14.83 | 14.83 | +0.17 (+1.16%) | 11,168,430 |
2 Dec 2021 | CNY | 13.99 | 14.66 | 13.72 | 14.66 | 14.66 | +0.7 (+5.01%) | 6,680,394 |
1 Dec 2021 | CNY | 14.32 | 14.33 | 13.5 | 13.96 | 13.96 | +0.31 (+2.27%) | 12,641,123 |
30 Nov 2021 | CNY | 13.65 | 13.65 | 13.38 | 13.65 | 13.65 | +0.65 (+5%) | 1,822,300 |
29 Nov 2021 | CNY | 12.29 | 13 | 12 | 13 | 13 | +0.62 (+5.01%) | 5,559,305 |
26 Nov 2021 | CNY | 12.38 | 12.38 | 11.91 | 12.38 | 12.38 | +0.59 (+5.00%) | 9,867,251 |
25 Nov 2021 | CNY | 11.55 | 11.79 | 11.55 | 11.79 | 11.79 | +0.56 (+4.99%) | 2,163,429 |
24 Nov 2021 | CNY | 11.11 | 11.4 | 11.1 | 11.23 | 11.23 | +0.13 (+1.17%) | 2,745,612 |
23 Nov 2021 | CNY | 11.07 | 11.29 | 11.07 | 11.1 | 11.1 | -0.2 (-1.77%) | 2,582,356 |
22 Nov 2021 | CNY | 11.39 | 11.54 | 11.19 | 11.3 | 11.3 | -0.08 (-0.70%) | 2,359,400 |
19 Nov 2021 | CNY | 11.45 | 11.56 | 11.3 | 11.38 | 11.38 | -0.08 (-0.70%) | 2,273,900 |
18 Nov 2021 | CNY | 11.37 | 11.66 | 11.36 | 11.46 | 11.46 | +0.09 (+0.79%) | 2,947,850 |
17 Nov 2021 | CNY | 11.16 | 11.58 | 11.02 | 11.37 | 11.37 | +0.19 (+1.70%) | 2,127,400 |