Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 12.84 | 13.51 | 12.66 | 13.37 | 13.37 | +0.41 (+3.16%) | 23,765,943 |
7 Jan 2022 | CNY | 13.48 | 13.64 | 12.95 | 12.96 | 12.96 | -0.48 (-3.57%) | 18,696,489 |
6 Jan 2022 | CNY | 13.28 | 13.65 | 12.8 | 13.44 | 13.44 | +0.06 (+0.45%) | 24,212,157 |
5 Jan 2022 | CNY | 13.79 | 13.97 | 13.23 | 13.38 | 13.38 | -0.48 (-3.46%) | 24,662,702 |
4 Jan 2022 | CNY | 13.62 | 14.48 | 13.6 | 13.86 | 13.86 | +0.3 (+2.21%) | 33,322,265 |
31 Dec 2021 | CNY | 13.5 | 13.81 | 13.22 | 13.56 | 13.56 | -0.15 (-1.09%) | 29,223,529 |
30 Dec 2021 | CNY | 12.97 | 14.15 | 12.88 | 13.71 | 13.71 | +0.69 (+5.30%) | 49,081,873 |
29 Dec 2021 | CNY | 12.83 | 13.36 | 12.61 | 13.02 | 13.02 | +0.2 (+1.56%) | 24,133,821 |
28 Dec 2021 | CNY | 12.78 | 12.98 | 12.7 | 12.82 | 12.82 | +0.04 (+0.31%) | 15,744,599 |
27 Dec 2021 | CNY | 12.95 | 13.12 | 12.6 | 12.78 | 12.78 | -0.29 (-2.22%) | 23,380,732 |
24 Dec 2021 | CNY | 13.05 | 13.43 | 12.81 | 13.07 | 13.07 | -0.05 (-0.38%) | 24,606,917 |
23 Dec 2021 | CNY | 13.12 | 13.26 | 12.88 | 13.12 | 13.12 | +0.05 (+0.38%) | 27,593,617 |
22 Dec 2021 | CNY | 13.18 | 13.55 | 12.7 | 13.07 | 13.07 | -0.25 (-1.88%) | 54,625,865 |
21 Dec 2021 | CNY | 12.02 | 13.32 | 12 | 13.32 | 13.32 | +1.21 (+9.99%) | 67,827,759 |
20 Dec 2021 | CNY | 12.21 | 12.37 | 12.06 | 12.11 | 12.11 | -0.06 (-0.49%) | 18,303,106 |
17 Dec 2021 | CNY | 12.64 | 12.64 | 12.17 | 12.17 | 12.17 | -0.53 (-4.17%) | 27,851,326 |
16 Dec 2021 | CNY | 12.46 | 12.89 | 12.25 | 12.7 | 12.7 | +0.19 (+1.52%) | 26,178,822 |
15 Dec 2021 | CNY | 12.86 | 13.14 | 12.44 | 12.51 | 12.51 | -0.47 (-3.62%) | 32,953,613 |
14 Dec 2021 | CNY | 12.29 | 13.13 | 12.19 | 12.98 | 12.98 | +0.69 (+5.61%) | 45,720,803 |
13 Dec 2021 | CNY | 12.27 | 12.59 | 12.16 | 12.29 | 12.29 | +0.03 (+0.24%) | 29,841,301 |
10 Dec 2021 | CNY | 12.71 | 12.87 | 12.25 | 12.26 | 12.26 | -0.58 (-4.52%) | 47,879,433 |
9 Dec 2021 | CNY | 12.94 | 13.25 | 12.71 | 12.84 | 12.84 | -0.09 (-0.70%) | 77,974,399 |
8 Dec 2021 | CNY | 11.98 | 13.05 | 11.6 | 12.93 | 12.93 | +1.07 (+9.02%) | 92,399,185 |
7 Dec 2021 | CNY | 11.15 | 11.89 | 10.99 | 11.86 | 11.86 | +0.68 (+6.08%) | 66,459,536 |
6 Dec 2021 | CNY | 10.89 | 11.8 | 10.69 | 11.18 | 11.18 | +0.27 (+2.47%) | 47,370,267 |
3 Dec 2021 | CNY | 11.23 | 11.25 | 10.9 | 10.91 | 10.91 | -0.27 (-2.42%) | 30,295,718 |
2 Dec 2021 | CNY | 11.28 | 11.4 | 10.95 | 11.18 | 11.18 | -0.03 (-0.27%) | 38,033,494 |
1 Dec 2021 | CNY | 11.55 | 11.8 | 11.03 | 11.21 | 11.21 | +0.04 (+0.36%) | 73,680,552 |
30 Nov 2021 | CNY | 10.21 | 11.17 | 10.19 | 11.17 | 11.17 | +1.02 (+10.05%) | 33,907,804 |
29 Nov 2021 | CNY | 10.16 | 10.35 | 10.06 | 10.15 | 10.15 | -0.12 (-1.17%) | 11,945,754 |