Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 9.61 | 9.75 | 9.47 | 9.73 | 9.73 | +0.12 (+1.25%) | 1,439,518 |
7 Jan 2022 | CNY | 9.79 | 9.79 | 9.54 | 9.61 | 9.61 | -0.14 (-1.44%) | 1,887,200 |
6 Jan 2022 | CNY | 9.47 | 9.78 | 9.41 | 9.75 | 9.75 | +0.24 (+2.52%) | 2,109,802 |
5 Jan 2022 | CNY | 9.74 | 9.79 | 9.4 | 9.51 | 9.51 | -0.21 (-2.16%) | 2,627,709 |
4 Jan 2022 | CNY | 9.33 | 10 | 9.33 | 9.72 | 9.72 | +0.37 (+3.96%) | 4,341,252 |
31 Dec 2021 | CNY | 9.2 | 9.5 | 9.14 | 9.35 | 9.35 | +0.14 (+1.52%) | 2,322,000 |
30 Dec 2021 | CNY | 9.17 | 9.25 | 9.11 | 9.21 | 9.21 | +0.03 (+0.33%) | 871,900 |
29 Dec 2021 | CNY | 9.2 | 9.32 | 9.17 | 9.18 | 9.18 | -0.06 (-0.65%) | 1,132,776 |
28 Dec 2021 | CNY | 9.31 | 9.32 | 9.16 | 9.24 | 9.24 | -0.07 (-0.75%) | 1,869,952 |
27 Dec 2021 | CNY | 8.97 | 9.45 | 8.82 | 9.31 | 9.31 | +0.34 (+3.79%) | 4,041,635 |
24 Dec 2021 | CNY | 8.91 | 9.1 | 8.91 | 8.97 | 8.97 | +0.06 (+0.67%) | 1,580,328 |
23 Dec 2021 | CNY | 9.04 | 9.12 | 8.84 | 8.91 | 8.91 | -0.14 (-1.55%) | 1,767,301 |
22 Dec 2021 | CNY | 9.08 | 9.19 | 8.98 | 9.05 | 9.05 | -0.08 (-0.88%) | 1,370,401 |
21 Dec 2021 | CNY | 9.11 | 9.22 | 9.06 | 9.13 | 9.13 | +0.02 (+0.22%) | 1,431,801 |
20 Dec 2021 | CNY | 9.03 | 9.25 | 9.03 | 9.11 | 9.11 | +0.15 (+1.67%) | 2,659,301 |
17 Dec 2021 | CNY | 9.18 | 9.18 | 8.94 | 8.96 | 8.96 | -0.24 (-2.61%) | 2,401,245 |
16 Dec 2021 | CNY | 9.18 | 9.28 | 9 | 9.2 | 9.2 | -0.04 (-0.43%) | 3,058,644 |
15 Dec 2021 | CNY | 8.84 | 9.41 | 8.78 | 9.24 | 9.24 | +0.42 (+4.76%) | 6,080,198 |
14 Dec 2021 | CNY | 8.88 | 9.05 | 8.81 | 8.82 | 8.82 | -0.08 (-0.90%) | 2,262,320 |
13 Dec 2021 | CNY | 8.68 | 8.97 | 8.61 | 8.9 | 8.9 | +0.19 (+2.18%) | 2,425,501 |
10 Dec 2021 | CNY | 8.7 | 8.73 | 8.59 | 8.71 | 8.71 | +0.02 (+0.23%) | 1,178,503 |
9 Dec 2021 | CNY | 8.65 | 8.72 | 8.61 | 8.69 | 8.69 | +0.05 (+0.58%) | 1,334,822 |
8 Dec 2021 | CNY | 8.66 | 8.75 | 8.59 | 8.64 | 8.64 | +0.03 (+0.35%) | 1,310,050 |
7 Dec 2021 | CNY | 8.59 | 8.82 | 8.59 | 8.61 | 8.61 | +0.03 (+0.35%) | 1,544,000 |
6 Dec 2021 | CNY | 8.72 | 8.73 | 8.55 | 8.58 | 8.58 | -0.13 (-1.49%) | 1,227,100 |
3 Dec 2021 | CNY | 8.44 | 8.72 | 8.44 | 8.71 | 8.71 | +0.27 (+3.20%) | 1,773,651 |
2 Dec 2021 | CNY | 8.56 | 8.58 | 8.41 | 8.44 | 8.44 | -0.1 (-1.17%) | 1,253,100 |
1 Dec 2021 | CNY | 8.38 | 8.56 | 8.34 | 8.54 | 8.54 | +0.16 (+1.91%) | 1,711,646 |
30 Nov 2021 | CNY | 8.24 | 8.43 | 8.2 | 8.38 | 8.38 | +0.16 (+1.95%) | 1,917,000 |
29 Nov 2021 | CNY | 8.15 | 8.25 | 8.1 | 8.22 | 8.22 | +0.03 (+0.37%) | 752,041 |