Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 12.76 | 12.94 | 12.56 | 12.79 | 12.79 | -0.06 (-0.47%) | 1,037,700 |
7 Jan 2022 | CNY | 12.9 | 13.27 | 12.75 | 12.85 | 12.85 | -0.05 (-0.39%) | 2,814,802 |
6 Jan 2022 | CNY | 12.88 | 13.06 | 12.79 | 12.9 | 12.9 | -0.02 (-0.15%) | 1,508,800 |
5 Jan 2022 | CNY | 13.07 | 13.16 | 12.73 | 12.92 | 12.92 | -0.13 (-1.00%) | 2,430,650 |
4 Jan 2022 | CNY | 12.4 | 13.35 | 12.3 | 13.05 | 13.05 | +0.65 (+5.24%) | 3,380,284 |
31 Dec 2021 | CNY | 12.66 | 12.73 | 12.34 | 12.4 | 12.4 | -0.35 (-2.75%) | 1,587,200 |
30 Dec 2021 | CNY | 12.64 | 13.05 | 12.48 | 12.75 | 12.75 | +0.01 (+0.08%) | 2,847,800 |
29 Dec 2021 | CNY | 12.34 | 13.13 | 12.24 | 12.74 | 12.74 | +0.41 (+3.33%) | 3,756,050 |
28 Dec 2021 | CNY | 12.44 | 12.5 | 12.28 | 12.33 | 12.33 | +0.03 (+0.24%) | 1,031,650 |
27 Dec 2021 | CNY | 12.09 | 12.55 | 12.03 | 12.3 | 12.3 | +0.21 (+1.74%) | 1,947,700 |
24 Dec 2021 | CNY | 12.31 | 12.43 | 11.8 | 12.09 | 12.09 | -0.09 (-0.74%) | 2,428,200 |
23 Dec 2021 | CNY | 12.37 | 12.4 | 12.13 | 12.18 | 12.18 | -0.19 (-1.54%) | 1,374,100 |
22 Dec 2021 | CNY | 11.93 | 12.67 | 11.75 | 12.37 | 12.37 | +0.5 (+4.21%) | 4,511,912 |
21 Dec 2021 | CNY | 11.75 | 11.93 | 11.37 | 11.87 | 11.87 | +0.04 (+0.34%) | 1,258,700 |
20 Dec 2021 | CNY | 11.98 | 12.02 | 11.8 | 11.83 | 11.83 | +0.47 (+4.14%) | 2,403,200 |
17 Dec 2021 | CNY | 11.5 | 11.66 | 11.34 | 11.36 | 11.36 | -0.23 (-1.98%) | 615,201 |
16 Dec 2021 | CNY | 11.67 | 11.67 | 11.53 | 11.59 | 11.59 | +0.08 (+0.70%) | 439,900 |
15 Dec 2021 | CNY | 11.79 | 11.79 | 11.51 | 11.51 | 11.51 | -0.21 (-1.79%) | 612,100 |
14 Dec 2021 | CNY | 11.76 | 11.8 | 11.41 | 11.72 | 11.72 | +0.03 (+0.26%) | 765,000 |
13 Dec 2021 | CNY | 11.63 | 11.76 | 11.5 | 11.69 | 11.69 | +0.16 (+1.39%) | 987,700 |
10 Dec 2021 | CNY | 11.52 | 11.63 | 11.3 | 11.53 | 11.53 | +0.11 (+0.96%) | 1,005,350 |
9 Dec 2021 | CNY | 11.4 | 11.49 | 11.24 | 11.42 | 11.42 | +0.09 (+0.79%) | 748,100 |
8 Dec 2021 | CNY | 10.96 | 11.72 | 10.94 | 11.33 | 11.33 | +0.37 (+3.38%) | 2,011,284 |
7 Dec 2021 | CNY | 10.98 | 11.1 | 10.86 | 10.96 | 10.96 | -0.02 (-0.18%) | 529,200 |
6 Dec 2021 | CNY | 11.27 | 11.27 | 10.92 | 10.98 | 10.98 | -0.26 (-2.31%) | 964,800 |
3 Dec 2021 | CNY | 11.15 | 11.28 | 11.1 | 11.24 | 11.24 | +0.01 (+0.09%) | 504,500 |
2 Dec 2021 | CNY | 11.39 | 11.58 | 11.21 | 11.23 | 11.23 | -0.16 (-1.40%) | 540,584 |
1 Dec 2021 | CNY | 11.06 | 11.42 | 10.92 | 11.39 | 11.39 | +0.39 (+3.55%) | 1,131,200 |
30 Nov 2021 | CNY | 11.01 | 11.05 | 10.89 | 11 | 11 | +0.12 (+1.10%) | 584,800 |
29 Nov 2021 | CNY | 11 | 11.04 | 10.86 | 10.88 | 10.88 | -0.19 (-1.72%) | 407,701 |