Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 4,371,800 |
6 Jan 2022 | CNY | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 5,476,000 |
5 Jan 2022 | CNY | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 6,473,338 |
4 Jan 2022 | CNY | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 7,214,200 |
31 Dec 2021 | CNY | 1.98 | 2.04 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 6,643,464 |
30 Dec 2021 | CNY | 1.99 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 7,597,704 |
29 Dec 2021 | CNY | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 10,750,502 |
28 Dec 2021 | CNY | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 6,308,600 |
27 Dec 2021 | CNY | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 4,836,777 |
24 Dec 2021 | CNY | 2.1 | 2.11 | 2.05 | 2.06 | 2.06 | -0.05 (-2.37%) | 6,850,300 |
23 Dec 2021 | CNY | 2.1 | 2.12 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 5,283,802 |
22 Dec 2021 | CNY | 2.11 | 2.14 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 6,857,102 |
21 Dec 2021 | CNY | 2.07 | 2.16 | 2.06 | 2.12 | 2.12 | +0.05 (+2.42%) | 9,359,000 |
20 Dec 2021 | CNY | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 4,426,200 |
17 Dec 2021 | CNY | 2.09 | 2.09 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 5,747,400 |
16 Dec 2021 | CNY | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 5,233,300 |
15 Dec 2021 | CNY | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 5,134,500 |
14 Dec 2021 | CNY | 2.08 | 2.1 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 5,348,800 |
13 Dec 2021 | CNY | 2.1 | 2.12 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 7,081,418 |
10 Dec 2021 | CNY | 2.1 | 2.12 | 2.07 | 2.11 | 2.11 | +0.02 (+0.96%) | 6,852,284 |
9 Dec 2021 | CNY | 2.09 | 2.13 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 5,642,600 |
8 Dec 2021 | CNY | 2.15 | 2.18 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 12,829,400 |
7 Dec 2021 | CNY | 2.05 | 2.14 | 2.03 | 2.14 | 2.14 | +0.09 (+4.39%) | 19,046,700 |
6 Dec 2021 | CNY | 2.05 | 2.14 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 17,134,900 |
3 Dec 2021 | CNY | 2.05 | 2.07 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 7,009,297 |
2 Dec 2021 | CNY | 2.08 | 2.11 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 11,271,200 |
1 Dec 2021 | CNY | 1.98 | 2.08 | 1.97 | 2.08 | 2.08 | +0.1 (+5.05%) | 14,131,107 |
30 Nov 2021 | CNY | 1.96 | 2.01 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 6,144,700 |
29 Nov 2021 | CNY | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 5,503,503 |
26 Nov 2021 | CNY | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 3,860,900 |