Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 13.04 | 14.05 | 12.86 | 14.05 | 14.05 | +1.28 (+10.02%) | 14,299,851 |
25 Feb 2022 | CNY | 12.29 | 12.77 | 12.28 | 12.77 | 12.77 | +0.55 (+4.50%) | 2,551,890 |
24 Feb 2022 | CNY | 12.6 | 12.62 | 12.09 | 12.22 | 12.22 | -0.4 (-3.17%) | 1,773,001 |
23 Feb 2022 | CNY | 12.54 | 12.72 | 12.42 | 12.62 | 12.62 | +0.11 (+0.88%) | 1,249,400 |
22 Feb 2022 | CNY | 12.58 | 12.59 | 12.35 | 12.51 | 12.51 | -0.06 (-0.48%) | 1,206,601 |
21 Feb 2022 | CNY | 12.48 | 12.59 | 12.35 | 12.57 | 12.57 | +0.15 (+1.21%) | 995,752 |
18 Feb 2022 | CNY | 12.37 | 12.49 | 12.28 | 12.42 | 12.42 | +0.02 (+0.16%) | 771,612 |
17 Feb 2022 | CNY | 12.53 | 12.6 | 12.33 | 12.4 | 12.4 | -0.13 (-1.04%) | 1,027,922 |
16 Feb 2022 | CNY | 12.5 | 12.68 | 12.37 | 12.53 | 12.53 | +0.16 (+1.29%) | 894,600 |
15 Feb 2022 | CNY | 12.47 | 12.57 | 12.26 | 12.37 | 12.37 | -0.17 (-1.36%) | 1,109,300 |
14 Feb 2022 | CNY | 12.27 | 12.58 | 12.23 | 12.54 | 12.54 | +0.19 (+1.54%) | 1,023,600 |
11 Feb 2022 | CNY | 12.52 | 12.52 | 12.27 | 12.35 | 12.35 | -0.13 (-1.04%) | 769,474 |
10 Feb 2022 | CNY | 12.53 | 12.55 | 12.42 | 12.48 | 12.48 | +0.03 (+0.24%) | 735,200 |
9 Feb 2022 | CNY | 12.47 | 12.58 | 12.39 | 12.45 | 12.45 | -0.03 (-0.24%) | 917,152 |
8 Feb 2022 | CNY | 12.11 | 12.5 | 12.11 | 12.48 | 12.48 | +0.28 (+2.30%) | 1,156,163 |
7 Feb 2022 | CNY | 12.02 | 12.33 | 12.02 | 12.2 | 12.2 | +0.03 (+0.25%) | 869,663 |
28 Jan 2022 | CNY | 11.78 | 12.26 | 11.72 | 12.17 | 12.17 | +0.45 (+3.84%) | 1,210,700 |
27 Jan 2022 | CNY | 12.12 | 12.12 | 11.72 | 11.72 | 11.72 | -0.34 (-2.82%) | 857,700 |
26 Jan 2022 | CNY | 11.95 | 12.09 | 11.9 | 12.06 | 12.06 | +0.12 (+1.01%) | 645,476 |
25 Jan 2022 | CNY | 12.26 | 12.37 | 11.92 | 11.94 | 11.94 | -0.32 (-2.61%) | 1,530,516 |
24 Jan 2022 | CNY | 12.7 | 12.76 | 12.23 | 12.26 | 12.26 | -0.52 (-4.07%) | 1,724,500 |
21 Jan 2022 | CNY | 12.74 | 12.87 | 12.6 | 12.78 | 12.78 | +0.04 (+0.31%) | 955,597 |
20 Jan 2022 | CNY | 12.9 | 13.03 | 12.65 | 12.74 | 12.74 | -0.21 (-1.62%) | 1,211,558 |
19 Jan 2022 | CNY | 12.79 | 12.99 | 12.76 | 12.95 | 12.95 | +0.16 (+1.25%) | 1,133,070 |
18 Jan 2022 | CNY | 13.05 | 13.05 | 12.72 | 12.79 | 12.79 | -0.17 (-1.31%) | 1,095,277 |
17 Jan 2022 | CNY | 12.87 | 13.08 | 12.8 | 12.96 | 12.96 | +0.16 (+1.25%) | 1,449,402 |
14 Jan 2022 | CNY | 13.14 | 13.17 | 12.79 | 12.8 | 12.8 | -0.33 (-2.51%) | 2,132,285 |
13 Jan 2022 | CNY | 12.87 | 13.13 | 12.83 | 13.13 | 13.13 | +0.28 (+2.18%) | 1,937,073 |
12 Jan 2022 | CNY | 12.78 | 12.92 | 12.75 | 12.85 | 12.85 | +0.07 (+0.55%) | 659,784 |
11 Jan 2022 | CNY | 12.8 | 12.95 | 12.76 | 12.78 | 12.78 | -0.03 (-0.23%) | 942,152 |