Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 13.29 | 13.56 | 13.22 | 13.51 | 13.51 | +0.19 (+1.43%) | 760,962 |
29 Dec 2021 | CNY | 13.41 | 13.44 | 13.13 | 13.32 | 13.32 | -0.09 (-0.67%) | 635,600 |
28 Dec 2021 | CNY | 13.2 | 13.45 | 13.19 | 13.41 | 13.41 | +0.15 (+1.13%) | 516,380 |
27 Dec 2021 | CNY | 13.07 | 13.35 | 12.82 | 13.26 | 13.26 | +0.27 (+2.08%) | 837,382 |
24 Dec 2021 | CNY | 13.48 | 13.63 | 12.93 | 12.99 | 12.99 | -0.54 (-3.99%) | 1,564,900 |
23 Dec 2021 | CNY | 13.87 | 13.87 | 13.51 | 13.53 | 13.53 | -0.3 (-2.17%) | 1,047,200 |
22 Dec 2021 | CNY | 13.72 | 13.95 | 13.67 | 13.83 | 13.83 | +0.11 (+0.80%) | 889,640 |
21 Dec 2021 | CNY | 13.42 | 13.73 | 13.38 | 13.72 | 13.72 | +0.3 (+2.24%) | 698,640 |
20 Dec 2021 | CNY | 13.51 | 13.59 | 13.4 | 13.42 | 13.42 | -0.21 (-1.54%) | 838,851 |
17 Dec 2021 | CNY | 13.9 | 13.97 | 13.6 | 13.63 | 13.63 | -0.26 (-1.87%) | 969,751 |
16 Dec 2021 | CNY | 13.81 | 13.97 | 13.76 | 13.89 | 13.89 | +0.09 (+0.65%) | 731,040 |
15 Dec 2021 | CNY | 13.73 | 13.89 | 13.65 | 13.8 | 13.8 | +0.03 (+0.22%) | 731,920 |
14 Dec 2021 | CNY | 13.63 | 13.92 | 13.58 | 13.77 | 13.77 | +0.15 (+1.10%) | 1,246,980 |
13 Dec 2021 | CNY | 13.74 | 13.8 | 13.57 | 13.62 | 13.62 | -0.12 (-0.87%) | 809,680 |
10 Dec 2021 | CNY | 13.78 | 13.98 | 13.63 | 13.74 | 13.74 | -0.09 (-0.65%) | 1,264,020 |
9 Dec 2021 | CNY | 13.7 | 14.33 | 13.68 | 13.83 | 13.83 | +0.13 (+0.95%) | 1,316,320 |
8 Dec 2021 | CNY | 13.62 | 13.79 | 13.57 | 13.7 | 13.7 | +0.08 (+0.59%) | 450,700 |
7 Dec 2021 | CNY | 13.82 | 13.92 | 13.48 | 13.62 | 13.62 | -0.3 (-2.16%) | 945,060 |
6 Dec 2021 | CNY | 13.9 | 14.35 | 13.66 | 13.92 | 13.92 | +0.03 (+0.22%) | 1,237,460 |
3 Dec 2021 | CNY | 14.22 | 14.4 | 13.85 | 13.89 | 13.89 | -0.44 (-3.07%) | 1,487,740 |
2 Dec 2021 | CNY | 14.49 | 14.8 | 14.14 | 14.33 | 14.33 | -0.31 (-2.12%) | 1,273,320 |
1 Dec 2021 | CNY | 14.43 | 14.78 | 14.28 | 14.64 | 14.64 | +0.29 (+2.02%) | 1,600,240 |
30 Nov 2021 | CNY | 14.07 | 14.49 | 14.06 | 14.35 | 14.35 | +0.28 (+1.99%) | 1,788,106 |
29 Nov 2021 | CNY | 14.3 | 14.3 | 13.95 | 14.07 | 14.07 | -0.3 (-2.09%) | 848,420 |
26 Nov 2021 | CNY | 14.27 | 14.43 | 14.08 | 14.37 | 14.37 | +0.1 (+0.70%) | 1,492,684 |
25 Nov 2021 | CNY | 14.15 | 14.48 | 14.02 | 14.27 | 14.27 | +0.12 (+0.85%) | 1,463,664 |
24 Nov 2021 | CNY | 14.03 | 14.19 | 13.88 | 14.15 | 14.15 | +0.06 (+0.43%) | 1,031,440 |
23 Nov 2021 | CNY | 13.93 | 14.16 | 13.76 | 14.09 | 14.09 | +0.16 (+1.15%) | 1,220,320 |
22 Nov 2021 | CNY | 13.9 | 14.04 | 13.7 | 13.93 | 13.93 | 0.0 (0.0%) | 1,174,260 |
19 Nov 2021 | CNY | 13.64 | 14.08 | 13.63 | 13.93 | 13.93 | +0.33 (+2.43%) | 1,178,480 |