Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 11.92 | 12.98 | 11.92 | 11.92 | 11.92 | -1.32 (-9.97%) | 141,914,034 |
22 Aug 2022 | CNY | 11.02 | 13.25 | 11.02 | 13.24 | 13.24 | +10.99 (+488.44%) | 91,221,334 |
19 Mar 2020 | CNY | 2.15 | 2.25 | 2.09 | 2.25 | 2.25 | +0.11 (+5.14%) | 35,538,296 |
18 Mar 2020 | CNY | 2.2 | 2.28 | 2.13 | 2.14 | 2.14 | -0.1 (-4.46%) | 33,354,416 |
17 Mar 2020 | CNY | 2.08 | 2.26 | 2.08 | 2.24 | 2.24 | +0.08 (+3.70%) | 37,187,944 |
16 Mar 2020 | CNY | 2.16 | 2.16 | 2.06 | 2.16 | 2.16 | +0.1 (+4.85%) | 43,264,987 |
13 Mar 2020 | CNY | 1.9 | 2.06 | 1.88 | 2.06 | 2.06 | +0.11 (+5.64%) | 32,760,611 |
12 Mar 2020 | CNY | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 11,225,008 |
11 Mar 2020 | CNY | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 11,337,500 |
10 Mar 2020 | CNY | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | +0.02 (+1.04%) | 10,404,755 |
9 Mar 2020 | CNY | 1.94 | 1.96 | 1.91 | 1.93 | 1.93 | -0.06 (-3.02%) | 13,453,115 |
6 Mar 2020 | CNY | 2 | 2.01 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 12,247,631 |
5 Mar 2020 | CNY | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 11,592,801 |
4 Mar 2020 | CNY | 1.93 | 1.98 | 1.9 | 1.95 | 1.95 | -0.01 (-0.51%) | 10,510,390 |
3 Mar 2020 | CNY | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | +0.06 (+3.16%) | 16,445,500 |
2 Mar 2020 | CNY | 1.89 | 1.93 | 1.83 | 1.9 | 1.9 | -0.02 (-1.04%) | 15,427,788 |
28 Feb 2020 | CNY | 1.96 | 1.99 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 16,391,000 |
27 Feb 2020 | CNY | 2 | 2.09 | 1.98 | 2.02 | 2.02 | +0.01 (+0.50%) | 14,404,518 |
26 Feb 2020 | CNY | 1.94 | 2.07 | 1.94 | 2.01 | 2.01 | +0.04 (+2.03%) | 24,885,546 |
25 Feb 2020 | CNY | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 0.0 (0.0%) | 17,510,849 |
24 Feb 2020 | CNY | 1.92 | 2 | 1.91 | 1.97 | 1.97 | +0.05 (+2.60%) | 14,789,500 |
21 Feb 2020 | CNY | 1.96 | 1.97 | 1.88 | 1.92 | 1.92 | -0.06 (-3.03%) | 18,517,218 |
20 Feb 2020 | CNY | 1.95 | 2.01 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 16,833,400 |
19 Feb 2020 | CNY | 1.91 | 2.03 | 1.88 | 2 | 2 | +0.07 (+3.63%) | 22,986,639 |
18 Feb 2020 | CNY | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 12,888,421 |
17 Feb 2020 | CNY | 1.95 | 1.96 | 1.85 | 1.95 | 1.95 | +0.02 (+1.04%) | 15,795,550 |
14 Feb 2020 | CNY | 2 | 2.06 | 1.93 | 1.93 | 1.93 | -0.1 (-4.93%) | 21,048,500 |
13 Feb 2020 | CNY | 1.95 | 2.04 | 1.94 | 2.03 | 2.03 | +0.05 (+2.53%) | 19,318,869 |
12 Feb 2020 | CNY | 2.11 | 2.11 | 1.91 | 1.98 | 1.98 | -0.03 (-1.49%) | 28,316,501 |
11 Feb 2020 | CNY | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | +0.1 (+5.24%) | 1,974,700 |