Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 9.45 | 9.45 | 9.11 | 9.13 | 9.13 | -0.24 (-2.56%) | 2,828,946 |
6 Jan 2022 | CNY | 9.2 | 9.44 | 9.18 | 9.37 | 9.37 | +0.17 (+1.85%) | 3,105,622 |
5 Jan 2022 | CNY | 9.29 | 9.35 | 9.08 | 9.2 | 9.2 | -0.12 (-1.29%) | 3,064,061 |
4 Jan 2022 | CNY | 9.18 | 9.34 | 9.15 | 9.32 | 9.32 | +0.15 (+1.64%) | 2,796,040 |
31 Dec 2021 | CNY | 9.18 | 9.25 | 9.14 | 9.17 | 9.17 | -0.06 (-0.65%) | 2,134,500 |
30 Dec 2021 | CNY | 9.14 | 9.29 | 9.1 | 9.23 | 9.23 | +0.09 (+0.98%) | 2,439,729 |
29 Dec 2021 | CNY | 9.14 | 9.22 | 8.95 | 9.14 | 9.14 | +0.01 (+0.11%) | 2,794,734 |
28 Dec 2021 | CNY | 9.12 | 9.2 | 9.05 | 9.13 | 9.13 | 0.0 (0.0%) | 2,521,500 |
27 Dec 2021 | CNY | 9.08 | 9.31 | 8.87 | 9.13 | 9.13 | 0.0 (0.0%) | 4,701,300 |
24 Dec 2021 | CNY | 9.55 | 9.75 | 9.13 | 9.13 | 9.13 | -0.43 (-4.50%) | 6,268,000 |
23 Dec 2021 | CNY | 9.81 | 9.84 | 9.5 | 9.56 | 9.56 | -0.25 (-2.55%) | 4,370,000 |
22 Dec 2021 | CNY | 9.85 | 9.96 | 9.69 | 9.81 | 9.81 | -0.04 (-0.41%) | 5,644,371 |
21 Dec 2021 | CNY | 9.64 | 9.87 | 9.51 | 9.85 | 9.85 | +0.3 (+3.14%) | 7,241,996 |
20 Dec 2021 | CNY | 9.38 | 9.73 | 9.35 | 9.55 | 9.55 | -0.01 (-0.10%) | 5,544,310 |
17 Dec 2021 | CNY | 9.74 | 9.76 | 9.56 | 9.56 | 9.56 | -0.24 (-2.45%) | 4,938,000 |
16 Dec 2021 | CNY | 9.61 | 9.82 | 9.46 | 9.8 | 9.8 | +0.21 (+2.19%) | 8,332,007 |
15 Dec 2021 | CNY | 9.7 | 9.75 | 9.57 | 9.59 | 9.59 | -0.2 (-2.04%) | 5,653,200 |
14 Dec 2021 | CNY | 9.64 | 9.82 | 9.51 | 9.79 | 9.79 | +0.15 (+1.56%) | 7,285,310 |
13 Dec 2021 | CNY | 9.72 | 9.8 | 9.5 | 9.64 | 9.64 | -0.16 (-1.63%) | 7,275,480 |
10 Dec 2021 | CNY | 9.76 | 9.99 | 9.67 | 9.8 | 9.8 | -0.12 (-1.21%) | 7,109,467 |
9 Dec 2021 | CNY | 9.82 | 10.03 | 9.64 | 9.92 | 9.92 | 0.0 (0.0%) | 11,489,492 |
8 Dec 2021 | CNY | 10.05 | 10.15 | 9.78 | 9.92 | 9.92 | -0.33 (-3.22%) | 11,376,195 |
7 Dec 2021 | CNY | 10.15 | 10.56 | 9.82 | 10.25 | 10.25 | -0.05 (-0.49%) | 18,447,861 |
6 Dec 2021 | CNY | 10.26 | 10.86 | 9.96 | 10.3 | 10.3 | +0.07 (+0.68%) | 27,476,702 |
3 Dec 2021 | CNY | 9.2 | 10.23 | 9.18 | 10.23 | 10.23 | +0.93 (+10%) | 15,710,024 |
2 Dec 2021 | CNY | 9.2 | 9.64 | 9.2 | 9.3 | 9.3 | +0.07 (+0.76%) | 6,338,434 |
1 Dec 2021 | CNY | 9.13 | 9.23 | 9.05 | 9.23 | 9.23 | +0.08 (+0.87%) | 1,774,200 |
30 Nov 2021 | CNY | 9.24 | 9.24 | 9.06 | 9.15 | 9.15 | +0.09 (+0.99%) | 2,198,600 |
29 Nov 2021 | CNY | 8.97 | 9.15 | 8.9 | 9.06 | 9.06 | -0.01 (-0.11%) | 2,367,000 |
26 Nov 2021 | CNY | 9.2 | 9.25 | 9.02 | 9.07 | 9.07 | -0.13 (-1.41%) | 2,195,600 |