Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 12.61 | 12.65 | 12.1 | 12.15 | 12.15 | -0.52 (-4.10%) | 10,143,190 |
6 Jan 2022 | CNY | 12.69 | 12.8 | 12.41 | 12.67 | 12.67 | -0.13 (-1.02%) | 10,423,900 |
5 Jan 2022 | CNY | 12.46 | 12.99 | 12.4 | 12.8 | 12.8 | +0.41 (+3.31%) | 16,769,712 |
4 Jan 2022 | CNY | 12.11 | 12.57 | 12.1 | 12.39 | 12.39 | +0.31 (+2.57%) | 11,186,273 |
31 Dec 2021 | CNY | 12.3 | 12.48 | 12.08 | 12.08 | 12.08 | -0.31 (-2.50%) | 12,132,591 |
30 Dec 2021 | CNY | 12.27 | 12.51 | 12.17 | 12.39 | 12.39 | +0.11 (+0.90%) | 13,935,311 |
29 Dec 2021 | CNY | 12.49 | 12.55 | 12.2 | 12.28 | 12.28 | -0.43 (-3.38%) | 18,856,071 |
28 Dec 2021 | CNY | 12.7 | 13.44 | 12.41 | 12.71 | 12.71 | -0.98 (-7.16%) | 29,753,314 |
27 Dec 2021 | CNY | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.52 (-9.99%) | 3,441,300 |
24 Dec 2021 | CNY | 17.58 | 17.58 | 14.38 | 15.21 | 15.21 | -0.77 (-4.82%) | 43,301,928 |
23 Dec 2021 | CNY | 14.82 | 15.98 | 14.81 | 15.98 | 15.98 | +1.45 (+9.98%) | 26,817,923 |
22 Dec 2021 | CNY | 14 | 14.53 | 13.77 | 14.53 | 14.53 | +1.32 (+9.99%) | 14,708,857 |
21 Dec 2021 | CNY | 11.98 | 13.21 | 11.86 | 13.21 | 13.21 | +1.2 (+9.99%) | 18,664,611 |
20 Dec 2021 | CNY | 11.84 | 12.58 | 11.78 | 12.01 | 12.01 | +0.43 (+3.71%) | 14,634,753 |
17 Dec 2021 | CNY | 11.54 | 11.89 | 11.43 | 11.58 | 11.58 | -0.04 (-0.34%) | 6,202,766 |
16 Dec 2021 | CNY | 11.57 | 11.72 | 11.52 | 11.62 | 11.62 | +0.02 (+0.17%) | 4,685,205 |
15 Dec 2021 | CNY | 11.65 | 11.95 | 11.55 | 11.6 | 11.6 | +0.04 (+0.35%) | 7,679,437 |
14 Dec 2021 | CNY | 11.28 | 11.68 | 11.25 | 11.56 | 11.56 | +0.26 (+2.30%) | 5,359,967 |
13 Dec 2021 | CNY | 11.38 | 11.49 | 11.21 | 11.3 | 11.3 | -0.11 (-0.96%) | 3,569,729 |
10 Dec 2021 | CNY | 11.46 | 11.63 | 11.35 | 11.41 | 11.41 | -0.06 (-0.52%) | 4,013,580 |
9 Dec 2021 | CNY | 11.39 | 11.64 | 11.33 | 11.47 | 11.47 | +0.11 (+0.97%) | 4,398,361 |
8 Dec 2021 | CNY | 11.44 | 11.45 | 11.26 | 11.36 | 11.36 | -0.11 (-0.96%) | 3,393,019 |
7 Dec 2021 | CNY | 11.12 | 11.47 | 11.06 | 11.47 | 11.47 | +0.4 (+3.61%) | 5,051,767 |
6 Dec 2021 | CNY | 11.2 | 11.3 | 11.06 | 11.07 | 11.07 | -0.14 (-1.25%) | 3,744,939 |
3 Dec 2021 | CNY | 11.37 | 11.47 | 11.13 | 11.21 | 11.21 | -0.17 (-1.49%) | 5,138,598 |
2 Dec 2021 | CNY | 11.86 | 11.89 | 11.37 | 11.38 | 11.38 | -0.52 (-4.37%) | 8,213,471 |
1 Dec 2021 | CNY | 11.66 | 11.91 | 11.6 | 11.9 | 11.9 | +0.19 (+1.62%) | 5,325,060 |
30 Nov 2021 | CNY | 11.85 | 12.09 | 11.66 | 11.71 | 11.71 | -0.15 (-1.26%) | 6,672,240 |
29 Nov 2021 | CNY | 11.75 | 12.08 | 11.71 | 11.86 | 11.86 | -0.16 (-1.33%) | 6,069,935 |
26 Nov 2021 | CNY | 12.19 | 12.54 | 12.01 | 12.02 | 12.02 | -0.42 (-3.38%) | 10,449,160 |