Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 2 | 2 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 5,106,217 |
24 Nov 2021 | CNY | 2 | 2.01 | 1.98 | 2 | 2 | 0.0 (0.0%) | 4,912,500 |
23 Nov 2021 | CNY | 1.99 | 2.01 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 5,412,800 |
22 Nov 2021 | CNY | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 9,873,510 |
19 Nov 2021 | CNY | 2.06 | 2.06 | 1.98 | 2.03 | 2.03 | -0.03 (-1.46%) | 9,278,219 |
18 Nov 2021 | CNY | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | +0.02 (+0.98%) | 7,036,281 |
17 Nov 2021 | CNY | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 4,114,394 |
16 Nov 2021 | CNY | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 4,557,700 |
15 Nov 2021 | CNY | 2.07 | 2.08 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 7,768,700 |
12 Nov 2021 | CNY | 2.08 | 2.1 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 7,243,900 |
11 Nov 2021 | CNY | 2.14 | 2.14 | 2.07 | 2.08 | 2.08 | -0.06 (-2.80%) | 9,500,900 |
10 Nov 2021 | CNY | 2.11 | 2.2 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 19,418,643 |
9 Nov 2021 | CNY | 2.1 | 2.1 | 2.05 | 2.1 | 2.1 | +0.1 (+5%) | 14,037,971 |
8 Nov 2021 | CNY | 1.9 | 2 | 1.89 | 2 | 2 | +0.1 (+5.26%) | 10,334,607 |
5 Nov 2021 | CNY | 1.96 | 1.96 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 7,915,100 |
4 Nov 2021 | CNY | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 6,529,467 |
3 Nov 2021 | CNY | 2 | 2.01 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 5,637,215 |
2 Nov 2021 | CNY | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 7,566,900 |
1 Nov 2021 | CNY | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 5,187,400 |
29 Oct 2021 | CNY | 2.01 | 2.07 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 4,107,500 |
28 Oct 2021 | CNY | 2.05 | 2.06 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 4,478,584 |
27 Oct 2021 | CNY | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 4,266,000 |
26 Oct 2021 | CNY | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | +0.04 (+1.96%) | 8,904,300 |
25 Oct 2021 | CNY | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 7,540,716 |
22 Oct 2021 | CNY | 2.11 | 2.13 | 2.06 | 2.06 | 2.06 | -0.05 (-2.37%) | 7,429,200 |
21 Oct 2021 | CNY | 2.13 | 2.15 | 2.08 | 2.11 | 2.11 | -0.04 (-1.86%) | 6,622,600 |
20 Oct 2021 | CNY | 2.17 | 2.19 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 3,198,204 |
19 Oct 2021 | CNY | 2.13 | 2.21 | 2.12 | 2.16 | 2.16 | +0.02 (+0.93%) | 6,061,800 |
18 Oct 2021 | CNY | 2.11 | 2.14 | 2.08 | 2.14 | 2.14 | +0.01 (+0.47%) | 4,550,300 |
15 Oct 2021 | CNY | 2.19 | 2.19 | 2.11 | 2.13 | 2.13 | -0.09 (-4.05%) | 11,774,483 |