Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 12.61 | 12.85 | 12.57 | 12.81 | 12.81 | +0.2 (+1.59%) | 1,058,033 |
7 Jan 2022 | CNY | 12.75 | 12.78 | 12.58 | 12.61 | 12.61 | -0.14 (-1.10%) | 961,794 |
6 Jan 2022 | CNY | 12.66 | 12.79 | 12.62 | 12.75 | 12.75 | +0.07 (+0.55%) | 1,056,758 |
5 Jan 2022 | CNY | 12.67 | 12.71 | 12.55 | 12.68 | 12.68 | -0.02 (-0.16%) | 980,500 |
4 Jan 2022 | CNY | 12.5 | 12.74 | 12.47 | 12.7 | 12.7 | +0.24 (+1.93%) | 1,477,133 |
31 Dec 2021 | CNY | 12.36 | 12.49 | 12.32 | 12.46 | 12.46 | +0.07 (+0.56%) | 674,000 |
30 Dec 2021 | CNY | 12.3 | 12.42 | 12.28 | 12.39 | 12.39 | +0.07 (+0.57%) | 484,900 |
29 Dec 2021 | CNY | 12.33 | 12.44 | 12.26 | 12.32 | 12.32 | +0.04 (+0.33%) | 812,800 |
28 Dec 2021 | CNY | 12.42 | 12.44 | 12.23 | 12.28 | 12.28 | -0.14 (-1.13%) | 816,200 |
27 Dec 2021 | CNY | 12.3 | 12.44 | 12.22 | 12.42 | 12.42 | +0.12 (+0.98%) | 868,100 |
24 Dec 2021 | CNY | 12.33 | 12.46 | 12.24 | 12.3 | 12.3 | +0.02 (+0.16%) | 989,400 |
23 Dec 2021 | CNY | 12.44 | 12.44 | 12.26 | 12.28 | 12.28 | -0.17 (-1.37%) | 854,700 |
22 Dec 2021 | CNY | 12.51 | 12.59 | 12.4 | 12.45 | 12.45 | +0.02 (+0.16%) | 1,464,750 |
21 Dec 2021 | CNY | 12.25 | 12.5 | 12.21 | 12.43 | 12.43 | +0.19 (+1.55%) | 1,490,464 |
20 Dec 2021 | CNY | 12.15 | 12.28 | 12.13 | 12.24 | 12.24 | +0.05 (+0.41%) | 802,800 |
17 Dec 2021 | CNY | 12.14 | 12.21 | 12.11 | 12.19 | 12.19 | +0.02 (+0.16%) | 579,950 |
16 Dec 2021 | CNY | 12.2 | 12.25 | 12.11 | 12.17 | 12.17 | -0.03 (-0.25%) | 939,400 |
15 Dec 2021 | CNY | 11.95 | 12.24 | 11.88 | 12.2 | 12.2 | +0.25 (+2.09%) | 1,632,601 |
14 Dec 2021 | CNY | 11.91 | 11.96 | 11.86 | 11.95 | 11.95 | +0.04 (+0.34%) | 526,601 |
13 Dec 2021 | CNY | 11.92 | 12 | 11.84 | 11.91 | 11.91 | +0.01 (+0.08%) | 710,700 |
10 Dec 2021 | CNY | 11.78 | 11.92 | 11.76 | 11.9 | 11.9 | +0.08 (+0.68%) | 887,300 |
9 Dec 2021 | CNY | 11.73 | 11.84 | 11.7 | 11.82 | 11.82 | +0.07 (+0.60%) | 863,458 |
8 Dec 2021 | CNY | 11.78 | 11.82 | 11.72 | 11.75 | 11.75 | -0.03 (-0.25%) | 489,400 |
7 Dec 2021 | CNY | 11.78 | 11.83 | 11.71 | 11.78 | 11.78 | +0.04 (+0.34%) | 714,232 |
6 Dec 2021 | CNY | 11.87 | 11.94 | 11.73 | 11.74 | 11.74 | -0.14 (-1.18%) | 841,405 |
3 Dec 2021 | CNY | 11.93 | 11.93 | 11.81 | 11.88 | 11.88 | +0.03 (+0.25%) | 444,200 |
2 Dec 2021 | CNY | 11.95 | 11.98 | 11.82 | 11.85 | 11.85 | -0.1 (-0.84%) | 648,432 |
1 Dec 2021 | CNY | 11.64 | 11.96 | 11.63 | 11.95 | 11.95 | +0.28 (+2.40%) | 798,368 |
30 Nov 2021 | CNY | 11.64 | 11.77 | 11.62 | 11.67 | 11.67 | +0.05 (+0.43%) | 609,800 |
29 Nov 2021 | CNY | 11.8 | 11.87 | 11.6 | 11.62 | 11.62 | -0.3 (-2.52%) | 1,096,100 |