Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 15.42 | 15.55 | 15.15 | 15.26 | 15.26 | -0.3 (-1.93%) | 2,344,554 |
7 Jan 2022 | CNY | 15.46 | 15.76 | 15.4 | 15.56 | 15.56 | 0.0 (0.0%) | 1,479,632 |
6 Jan 2022 | CNY | 15.42 | 15.67 | 15.36 | 15.56 | 15.56 | +0.16 (+1.04%) | 1,530,977 |
5 Jan 2022 | CNY | 15.52 | 15.7 | 15.31 | 15.4 | 15.4 | -0.21 (-1.35%) | 1,449,568 |
4 Jan 2022 | CNY | 15.58 | 15.88 | 15.39 | 15.61 | 15.61 | +0.04 (+0.26%) | 3,458,776 |
31 Dec 2021 | CNY | 15.14 | 15.85 | 15.06 | 15.57 | 15.57 | +0.45 (+2.98%) | 2,759,958 |
30 Dec 2021 | CNY | 15.01 | 15.2 | 14.89 | 15.12 | 15.12 | +0.04 (+0.27%) | 1,164,648 |
29 Dec 2021 | CNY | 14.95 | 15.32 | 14.92 | 15.08 | 15.08 | +0.14 (+0.94%) | 1,018,209 |
28 Dec 2021 | CNY | 15.06 | 15.1 | 14.79 | 14.94 | 14.94 | -0.07 (-0.47%) | 923,027 |
27 Dec 2021 | CNY | 15.33 | 15.44 | 14.98 | 15.01 | 15.01 | -0.28 (-1.83%) | 1,445,625 |
24 Dec 2021 | CNY | 15.21 | 15.4 | 15.12 | 15.29 | 15.29 | +0.07 (+0.46%) | 822,864 |
23 Dec 2021 | CNY | 15.78 | 15.82 | 15.21 | 15.22 | 15.22 | -0.61 (-3.85%) | 2,226,409 |
22 Dec 2021 | CNY | 15.78 | 15.88 | 15.73 | 15.83 | 15.83 | +0.01 (+0.06%) | 849,147 |
21 Dec 2021 | CNY | 15.8 | 16 | 15.66 | 15.82 | 15.82 | +0.16 (+1.02%) | 1,172,419 |
20 Dec 2021 | CNY | 15.89 | 15.94 | 15.61 | 15.66 | 15.66 | -0.25 (-1.57%) | 848,831 |
17 Dec 2021 | CNY | 16.12 | 16.19 | 15.9 | 15.91 | 15.91 | -0.16 (-1.00%) | 854,712 |
16 Dec 2021 | CNY | 16.02 | 16.15 | 15.95 | 16.07 | 16.07 | +0.02 (+0.12%) | 987,827 |
15 Dec 2021 | CNY | 16.31 | 16.32 | 15.98 | 16.05 | 16.05 | -0.15 (-0.93%) | 1,199,276 |
14 Dec 2021 | CNY | 16.17 | 16.33 | 16.01 | 16.2 | 16.2 | +0.03 (+0.19%) | 1,158,645 |
13 Dec 2021 | CNY | 16.21 | 16.39 | 16.1 | 16.17 | 16.17 | -0.09 (-0.55%) | 1,634,864 |
10 Dec 2021 | CNY | 16.66 | 16.69 | 16.24 | 16.26 | 16.26 | +0.04 (+0.25%) | 2,162,321 |
9 Dec 2021 | CNY | 16.46 | 16.66 | 16.18 | 16.22 | 16.22 | -0.26 (-1.58%) | 2,905,617 |
8 Dec 2021 | CNY | 16.81 | 17 | 16.4 | 16.48 | 16.48 | -0.72 (-4.19%) | 3,880,940 |
7 Dec 2021 | CNY | 15.43 | 17.85 | 15.43 | 17.2 | 17.2 | +1.7 (+10.97%) | 7,608,831 |
6 Dec 2021 | CNY | 15.69 | 16 | 15.45 | 15.5 | 15.5 | -0.18 (-1.15%) | 1,019,595 |
3 Dec 2021 | CNY | 15.91 | 15.96 | 15.53 | 15.68 | 15.68 | -0.06 (-0.38%) | 1,585,801 |
2 Dec 2021 | CNY | 16.1 | 16.25 | 15.74 | 15.74 | 15.74 | -0.32 (-1.99%) | 1,958,350 |
1 Dec 2021 | CNY | 16.17 | 16.44 | 15.92 | 16.06 | 16.06 | -0.43 (-2.61%) | 3,076,989 |
30 Nov 2021 | CNY | 16.02 | 17 | 15.85 | 16.49 | 16.49 | +0.39 (+2.42%) | 3,257,275 |
29 Nov 2021 | CNY | 16.75 | 17.1 | 16.02 | 16.1 | 16.1 | -0.12 (-0.74%) | 2,645,482 |