Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 11.68 | 11.87 | 11.51 | 11.87 | 11.87 | +0.3 (+2.59%) | 33,922,792 |
7 Jan 2022 | CNY | 11.4 | 11.68 | 11.36 | 11.57 | 11.57 | +0.14 (+1.22%) | 33,251,477 |
6 Jan 2022 | CNY | 11.34 | 11.54 | 11.3 | 11.43 | 11.43 | +0.09 (+0.79%) | 22,343,250 |
5 Jan 2022 | CNY | 11.66 | 11.85 | 11.32 | 11.34 | 11.34 | -0.35 (-2.99%) | 36,405,378 |
4 Jan 2022 | CNY | 11.58 | 11.94 | 11.51 | 11.69 | 11.69 | +0.38 (+3.36%) | 49,156,668 |
31 Dec 2021 | CNY | 11.24 | 11.43 | 11.19 | 11.31 | 11.31 | +0.07 (+0.62%) | 22,727,715 |
30 Dec 2021 | CNY | 11.31 | 11.41 | 11.22 | 11.24 | 11.24 | -0.09 (-0.79%) | 19,128,804 |
29 Dec 2021 | CNY | 11.31 | 11.64 | 11.25 | 11.33 | 11.33 | +0.03 (+0.27%) | 25,168,139 |
28 Dec 2021 | CNY | 11.56 | 11.69 | 11.21 | 11.3 | 11.3 | -0.37 (-3.17%) | 30,131,358 |
27 Dec 2021 | CNY | 11.67 | 12 | 11.65 | 11.67 | 11.67 | -0.11 (-0.93%) | 21,210,688 |
24 Dec 2021 | CNY | 11.91 | 12.15 | 11.76 | 11.78 | 11.78 | -0.19 (-1.59%) | 25,651,487 |
23 Dec 2021 | CNY | 11.81 | 12.07 | 11.72 | 11.97 | 11.97 | +0.16 (+1.35%) | 29,415,938 |
22 Dec 2021 | CNY | 11.84 | 11.84 | 11.64 | 11.81 | 11.81 | +0.01 (+0.08%) | 21,843,053 |
21 Dec 2021 | CNY | 11.67 | 11.94 | 11.63 | 11.8 | 11.8 | +0.11 (+0.94%) | 27,132,115 |
20 Dec 2021 | CNY | 11.86 | 11.95 | 11.67 | 11.69 | 11.69 | -0.5 (-4.10%) | 42,449,087 |
17 Dec 2021 | CNY | 12.5 | 12.55 | 12.08 | 12.19 | 12.19 | +0.02 (+0.16%) | 65,249,267 |
16 Dec 2021 | CNY | 11.49 | 12.26 | 11.42 | 12.17 | 12.17 | +0.75 (+6.57%) | 80,085,205 |
15 Dec 2021 | CNY | 11.15 | 11.67 | 11.02 | 11.42 | 11.42 | +0.26 (+2.33%) | 50,870,291 |
14 Dec 2021 | CNY | 11.55 | 11.59 | 11.12 | 11.16 | 11.16 | -0.43 (-3.71%) | 48,841,415 |
13 Dec 2021 | CNY | 11.31 | 11.66 | 11.28 | 11.59 | 11.59 | +0.37 (+3.30%) | 57,413,424 |
10 Dec 2021 | CNY | 11.4 | 11.76 | 11.19 | 11.22 | 11.22 | -0.18 (-1.58%) | 59,021,448 |
9 Dec 2021 | CNY | 11.52 | 11.71 | 11.38 | 11.4 | 11.4 | -0.1 (-0.87%) | 48,882,634 |
8 Dec 2021 | CNY | 11.52 | 11.57 | 11.38 | 11.5 | 11.5 | -0.08 (-0.69%) | 26,940,003 |
7 Dec 2021 | CNY | 11.47 | 11.6 | 11.34 | 11.58 | 11.58 | +0.19 (+1.67%) | 31,333,681 |
6 Dec 2021 | CNY | 11.44 | 11.84 | 11.36 | 11.39 | 11.39 | -0.17 (-1.47%) | 47,780,792 |
3 Dec 2021 | CNY | 11.03 | 12.03 | 10.78 | 11.56 | 11.56 | +0.43 (+3.86%) | 83,522,292 |
2 Dec 2021 | CNY | 11.04 | 11.16 | 10.95 | 11.13 | 11.13 | +0.05 (+0.45%) | 38,591,437 |
1 Dec 2021 | CNY | 10.86 | 11.09 | 10.71 | 11.08 | 11.08 | +0.28 (+2.59%) | 34,336,125 |
30 Nov 2021 | CNY | 11.02 | 11.03 | 10.72 | 10.8 | 10.8 | -0.15 (-1.37%) | 31,680,791 |
29 Nov 2021 | CNY | 10.65 | 11.05 | 10.61 | 10.95 | 10.95 | +0.01 (+0.09%) | 28,317,203 |