Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 2.21 | 2.24 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 4,405,200 |
13 Oct 2021 | CNY | 2.23 | 2.26 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 5,848,000 |
12 Oct 2021 | CNY | 2.23 | 2.24 | 2.19 | 2.21 | 2.21 | -0.03 (-1.34%) | 5,570,914 |
11 Oct 2021 | CNY | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 4,328,627 |
8 Oct 2021 | CNY | 2.23 | 2.26 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 4,852,864 |
30 Sep 2021 | CNY | 2.19 | 2.24 | 2.19 | 2.22 | 2.22 | +0.03 (+1.37%) | 7,091,914 |
29 Sep 2021 | CNY | 2.23 | 2.26 | 2.18 | 2.19 | 2.19 | -0.03 (-1.35%) | 8,872,800 |
28 Sep 2021 | CNY | 2.22 | 2.27 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 9,237,400 |
27 Sep 2021 | CNY | 2.3 | 2.3 | 2.19 | 2.22 | 2.22 | -0.08 (-3.48%) | 14,653,500 |
24 Sep 2021 | CNY | 2.28 | 2.35 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 11,241,112 |
23 Sep 2021 | CNY | 2.27 | 2.33 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 7,217,100 |
22 Sep 2021 | CNY | 2.26 | 2.3 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 8,163,899 |
17 Sep 2021 | CNY | 2.27 | 2.3 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 5,883,400 |
16 Sep 2021 | CNY | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | -0.05 (-2.15%) | 12,596,098 |
15 Sep 2021 | CNY | 2.37 | 2.37 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 8,535,151 |
14 Sep 2021 | CNY | 2.43 | 2.44 | 2.33 | 2.34 | 2.34 | -0.11 (-4.49%) | 22,668,453 |
13 Sep 2021 | CNY | 2.36 | 2.46 | 2.35 | 2.45 | 2.45 | +0.11 (+4.70%) | 25,222,478 |
10 Sep 2021 | CNY | 2.35 | 2.39 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 8,992,300 |
9 Sep 2021 | CNY | 2.32 | 2.39 | 2.3 | 2.36 | 2.36 | +0.04 (+1.72%) | 14,634,300 |
8 Sep 2021 | CNY | 2.29 | 2.33 | 2.27 | 2.32 | 2.32 | +0.03 (+1.31%) | 10,684,600 |
7 Sep 2021 | CNY | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 9,428,249 |
6 Sep 2021 | CNY | 2.31 | 2.35 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 7,424,049 |
3 Sep 2021 | CNY | 2.34 | 2.35 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 10,805,000 |
2 Sep 2021 | CNY | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 6,126,996 |
1 Sep 2021 | CNY | 2.31 | 2.36 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 7,621,135 |
31 Aug 2021 | CNY | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 7,070,810 |
30 Aug 2021 | CNY | 2.36 | 2.4 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 13,343,700 |
27 Aug 2021 | CNY | 2.34 | 2.41 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 9,140,376 |
26 Aug 2021 | CNY | 2.39 | 2.42 | 2.32 | 2.36 | 2.36 | -0.02 (-0.84%) | 9,724,800 |
25 Aug 2021 | CNY | 2.47 | 2.47 | 2.37 | 2.38 | 2.38 | -0.04 (-1.65%) | 16,283,736 |