Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 12.48 | 12.84 | 12.46 | 12.65 | 12.65 | +0.29 (+2.35%) | 1,882,200 |
24 Feb 2022 | CNY | 12.66 | 12.79 | 12.12 | 12.36 | 12.36 | -0.37 (-2.91%) | 2,456,825 |
23 Feb 2022 | CNY | 12.44 | 12.76 | 12.4 | 12.73 | 12.73 | +0.34 (+2.74%) | 1,737,325 |
22 Feb 2022 | CNY | 12.48 | 12.53 | 12.21 | 12.39 | 12.39 | -0.12 (-0.96%) | 1,581,200 |
21 Feb 2022 | CNY | 12.27 | 12.55 | 12.19 | 12.51 | 12.51 | +0.29 (+2.37%) | 1,556,400 |
18 Feb 2022 | CNY | 12.18 | 12.27 | 12.07 | 12.22 | 12.22 | 0.0 (0.0%) | 1,047,800 |
17 Feb 2022 | CNY | 12.12 | 12.37 | 12.12 | 12.22 | 12.22 | -0.03 (-0.24%) | 1,289,800 |
16 Feb 2022 | CNY | 12.17 | 12.42 | 12.15 | 12.25 | 12.25 | +0.16 (+1.32%) | 1,840,399 |
15 Feb 2022 | CNY | 11.99 | 12.23 | 11.83 | 12.09 | 12.09 | +0.15 (+1.26%) | 1,461,300 |
14 Feb 2022 | CNY | 11.65 | 12.14 | 11.62 | 11.94 | 11.94 | +0.2 (+1.70%) | 2,300,600 |
11 Feb 2022 | CNY | 12.33 | 12.46 | 11.73 | 11.74 | 11.74 | -0.54 (-4.40%) | 2,137,100 |
10 Feb 2022 | CNY | 12.44 | 12.5 | 12.18 | 12.28 | 12.28 | -0.17 (-1.37%) | 1,397,200 |
9 Feb 2022 | CNY | 12.34 | 12.63 | 12.32 | 12.45 | 12.45 | +0.08 (+0.65%) | 1,424,200 |
8 Feb 2022 | CNY | 12.4 | 12.41 | 12.12 | 12.37 | 12.37 | -0.03 (-0.24%) | 1,380,200 |
7 Feb 2022 | CNY | 12.2 | 12.43 | 12.1 | 12.4 | 12.4 | +0.35 (+2.90%) | 1,265,500 |
28 Jan 2022 | CNY | 12.06 | 12.31 | 11.88 | 12.05 | 12.05 | -0.01 (-0.08%) | 1,541,000 |
27 Jan 2022 | CNY | 12.53 | 12.53 | 12.02 | 12.06 | 12.06 | -0.45 (-3.60%) | 1,797,200 |
26 Jan 2022 | CNY | 12.3 | 12.6 | 12.25 | 12.51 | 12.51 | +0.2 (+1.62%) | 1,572,000 |
25 Jan 2022 | CNY | 12.69 | 12.91 | 12.28 | 12.31 | 12.31 | -0.38 (-2.99%) | 1,684,100 |
24 Jan 2022 | CNY | 12.86 | 12.96 | 12.51 | 12.69 | 12.69 | -0.17 (-1.32%) | 1,747,400 |
21 Jan 2022 | CNY | 12.95 | 12.99 | 12.67 | 12.86 | 12.86 | +0.05 (+0.39%) | 1,570,900 |
20 Jan 2022 | CNY | 13.35 | 13.42 | 12.77 | 12.81 | 12.81 | -0.45 (-3.39%) | 3,362,700 |
19 Jan 2022 | CNY | 13.72 | 13.75 | 13.23 | 13.26 | 13.26 | -0.47 (-3.42%) | 2,952,500 |
18 Jan 2022 | CNY | 13.73 | 13.94 | 13.36 | 13.73 | 13.73 | -0.12 (-0.87%) | 4,226,834 |
17 Jan 2022 | CNY | 13.39 | 14.06 | 13.35 | 13.85 | 13.85 | +0.34 (+2.52%) | 3,268,737 |
14 Jan 2022 | CNY | 13.61 | 13.89 | 13.31 | 13.51 | 13.51 | -0.05 (-0.37%) | 2,772,800 |
13 Jan 2022 | CNY | 13.75 | 13.83 | 13.43 | 13.56 | 13.56 | -0.12 (-0.88%) | 1,981,667 |
12 Jan 2022 | CNY | 13.54 | 13.74 | 13.36 | 13.68 | 13.68 | +0.3 (+2.24%) | 2,803,400 |
11 Jan 2022 | CNY | 13.74 | 13.79 | 13.27 | 13.38 | 13.38 | -0.22 (-1.62%) | 2,798,600 |
10 Jan 2022 | CNY | 13.06 | 13.96 | 13.05 | 13.6 | 13.6 | +0.54 (+4.13%) | 5,238,844 |