Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | CNY | 9.81 | 9.88 | 9.69 | 9.71 | 9.71 | -0.07 (-0.72%) | 1,267,800 |
16 Feb 2022 | CNY | 9.78 | 9.79 | 9.55 | 9.78 | 9.78 | +0.25 (+2.62%) | 1,631,600 |
15 Feb 2022 | CNY | 9.53 | 9.67 | 9.43 | 9.53 | 9.53 | -0.06 (-0.63%) | 1,082,700 |
14 Feb 2022 | CNY | 9.52 | 9.85 | 9.43 | 9.59 | 9.59 | +0.05 (+0.52%) | 1,214,100 |
11 Feb 2022 | CNY | 9.86 | 9.87 | 9.5 | 9.54 | 9.54 | -0.31 (-3.15%) | 2,001,000 |
10 Feb 2022 | CNY | 9.94 | 9.95 | 9.71 | 9.85 | 9.85 | -0.05 (-0.51%) | 1,297,700 |
9 Feb 2022 | CNY | 9.71 | 9.92 | 9.6 | 9.9 | 9.9 | +0.19 (+1.96%) | 1,667,300 |
8 Feb 2022 | CNY | 9.56 | 9.73 | 9.5 | 9.71 | 9.71 | +0.15 (+1.57%) | 1,563,500 |
7 Feb 2022 | CNY | 9.6 | 9.79 | 9.45 | 9.56 | 9.56 | +0.07 (+0.74%) | 1,583,800 |
28 Jan 2022 | CNY | 9.1 | 9.59 | 9.1 | 9.49 | 9.49 | +0.41 (+4.52%) | 2,149,300 |
27 Jan 2022 | CNY | 9.38 | 9.42 | 9.08 | 9.08 | 9.08 | -0.3 (-3.20%) | 1,537,500 |
26 Jan 2022 | CNY | 9.39 | 9.5 | 9.3 | 9.38 | 9.38 | +0.04 (+0.43%) | 1,246,300 |
25 Jan 2022 | CNY | 9.79 | 9.88 | 9.32 | 9.34 | 9.34 | -0.45 (-4.60%) | 2,890,600 |
24 Jan 2022 | CNY | 9.95 | 10.01 | 9.74 | 9.79 | 9.79 | -0.22 (-2.20%) | 2,054,800 |
21 Jan 2022 | CNY | 9.96 | 10.09 | 9.9 | 10.01 | 10.01 | +0.05 (+0.50%) | 1,500,200 |
20 Jan 2022 | CNY | 10.21 | 10.25 | 9.92 | 9.96 | 9.96 | -0.3 (-2.92%) | 3,200,500 |
19 Jan 2022 | CNY | 10.21 | 10.32 | 10.11 | 10.26 | 10.26 | +0.06 (+0.59%) | 2,109,000 |
18 Jan 2022 | CNY | 10.46 | 10.46 | 10.13 | 10.2 | 10.2 | -0.25 (-2.39%) | 2,905,500 |
17 Jan 2022 | CNY | 10.48 | 10.48 | 10.26 | 10.45 | 10.45 | +0.2 (+1.95%) | 1,791,200 |
14 Jan 2022 | CNY | 10.44 | 10.48 | 10.25 | 10.25 | 10.25 | -0.14 (-1.35%) | 2,226,800 |
13 Jan 2022 | CNY | 10.45 | 10.53 | 10.37 | 10.39 | 10.39 | -0.02 (-0.19%) | 1,912,200 |
12 Jan 2022 | CNY | 10.32 | 10.47 | 10.31 | 10.41 | 10.41 | +0.09 (+0.87%) | 2,483,500 |
11 Jan 2022 | CNY | 10.25 | 10.44 | 10.21 | 10.32 | 10.32 | +0.07 (+0.68%) | 2,080,200 |
10 Jan 2022 | CNY | 10.09 | 10.28 | 10 | 10.25 | 10.25 | +0.17 (+1.69%) | 2,027,500 |
7 Jan 2022 | CNY | 10.41 | 10.43 | 10.06 | 10.08 | 10.08 | -0.27 (-2.61%) | 3,489,500 |
6 Jan 2022 | CNY | 10.23 | 10.56 | 10.15 | 10.35 | 10.35 | +0.12 (+1.17%) | 2,535,900 |
5 Jan 2022 | CNY | 10.68 | 10.68 | 10.16 | 10.23 | 10.23 | -0.15 (-1.45%) | 4,016,995 |
4 Jan 2022 | CNY | 10.23 | 10.44 | 10.19 | 10.38 | 10.38 | +0.21 (+2.06%) | 2,194,600 |
31 Dec 2021 | CNY | 10.2 | 10.25 | 10.13 | 10.17 | 10.17 | -0.06 (-0.59%) | 1,632,900 |
30 Dec 2021 | CNY | 10.18 | 10.28 | 10.15 | 10.23 | 10.23 | +0.05 (+0.49%) | 1,323,377 |