Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 10.79 | 10.94 | 10.79 | 10.82 | 10.82 | +0.08 (+0.74%) | 885,855 |
24 Feb 2022 | CNY | 10.96 | 11.1 | 10.65 | 10.74 | 10.74 | -0.29 (-2.63%) | 1,586,886 |
23 Feb 2022 | CNY | 10.82 | 11.04 | 10.82 | 11.03 | 11.03 | +0.22 (+2.04%) | 1,059,235 |
22 Feb 2022 | CNY | 10.95 | 11.04 | 10.76 | 10.81 | 10.81 | -0.24 (-2.17%) | 1,305,704 |
21 Feb 2022 | CNY | 10.95 | 11.09 | 10.83 | 11.05 | 11.05 | +0.1 (+0.91%) | 782,166 |
18 Feb 2022 | CNY | 10.86 | 11.03 | 10.82 | 10.95 | 10.95 | -0.01 (-0.09%) | 700,700 |
17 Feb 2022 | CNY | 11.09 | 11.11 | 10.92 | 10.96 | 10.96 | -0.11 (-0.99%) | 748,323 |
16 Feb 2022 | CNY | 10.86 | 11.09 | 10.86 | 11.07 | 11.07 | +0.23 (+2.12%) | 927,799 |
15 Feb 2022 | CNY | 10.92 | 10.97 | 10.76 | 10.84 | 10.84 | -0.08 (-0.73%) | 650,511 |
14 Feb 2022 | CNY | 10.83 | 11 | 10.8 | 10.92 | 10.92 | +0.12 (+1.11%) | 744,947 |
11 Feb 2022 | CNY | 11.01 | 11.07 | 10.8 | 10.8 | 10.8 | -0.22 (-2.00%) | 995,452 |
10 Feb 2022 | CNY | 11.13 | 11.13 | 10.96 | 11.02 | 11.02 | -0.14 (-1.25%) | 821,384 |
9 Feb 2022 | CNY | 11.05 | 11.25 | 11.03 | 11.16 | 11.16 | +0.11 (+1.00%) | 939,030 |
8 Feb 2022 | CNY | 10.87 | 11.07 | 10.83 | 11.05 | 11.05 | +0.16 (+1.47%) | 955,247 |
7 Feb 2022 | CNY | 10.8 | 11.12 | 10.76 | 10.89 | 10.89 | +0.08 (+0.74%) | 923,744 |
28 Jan 2022 | CNY | 10.84 | 10.95 | 10.72 | 10.81 | 10.81 | +0.04 (+0.37%) | 876,487 |
27 Jan 2022 | CNY | 11.01 | 11.02 | 10.68 | 10.77 | 10.77 | -0.21 (-1.91%) | 1,141,686 |
26 Jan 2022 | CNY | 11.03 | 11.16 | 10.91 | 10.98 | 10.98 | -0.05 (-0.45%) | 1,092,125 |
25 Jan 2022 | CNY | 11.61 | 11.61 | 11.02 | 11.03 | 11.03 | -0.58 (-5.00%) | 2,005,374 |
24 Jan 2022 | CNY | 11.72 | 11.73 | 11.59 | 11.61 | 11.61 | -0.11 (-0.94%) | 685,574 |
21 Jan 2022 | CNY | 11.72 | 11.85 | 11.62 | 11.72 | 11.72 | -0.06 (-0.51%) | 1,116,985 |
20 Jan 2022 | CNY | 12.15 | 12.15 | 11.77 | 11.78 | 11.78 | -0.38 (-3.13%) | 1,846,242 |
19 Jan 2022 | CNY | 12.1 | 12.21 | 12 | 12.16 | 12.16 | +0.06 (+0.50%) | 1,455,928 |
18 Jan 2022 | CNY | 12.59 | 12.59 | 12.05 | 12.1 | 12.1 | -0.45 (-3.59%) | 3,189,239 |
17 Jan 2022 | CNY | 12.43 | 12.61 | 12.31 | 12.55 | 12.55 | +0.16 (+1.29%) | 2,445,460 |
14 Jan 2022 | CNY | 12.65 | 12.75 | 12.37 | 12.39 | 12.39 | -0.36 (-2.82%) | 2,861,321 |
13 Jan 2022 | CNY | 12.6 | 12.9 | 12.57 | 12.75 | 12.75 | +0.03 (+0.24%) | 4,309,296 |
12 Jan 2022 | CNY | 12.44 | 13.05 | 12.39 | 12.72 | 12.72 | +0.31 (+2.50%) | 3,703,521 |
11 Jan 2022 | CNY | 12.46 | 12.62 | 12.29 | 12.41 | 12.41 | -0.03 (-0.24%) | 1,244,525 |
10 Jan 2022 | CNY | 12.3 | 12.48 | 12.19 | 12.44 | 12.44 | +0.16 (+1.30%) | 1,156,840 |