Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2021 | CNY | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
5 Nov 2021 | CNY | 2.32 | 2.34 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 68,098,170 |
4 Nov 2021 | CNY | 2.11 | 2.23 | 2.1 | 2.23 | 2.23 | +0.11 (+5.19%) | 19,072,400 |
3 Nov 2021 | CNY | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | +0.1 (+4.95%) | 27,296,220 |
2 Nov 2021 | CNY | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -0.07 (-3.35%) | 19,433,480 |
1 Nov 2021 | CNY | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | +0.08 (+3.98%) | 24,607,480 |
29 Oct 2021 | CNY | 1.95 | 2.01 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 16,836,530 |
28 Oct 2021 | CNY | 2.06 | 2.09 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 29,937,420 |
27 Oct 2021 | CNY | 2.13 | 2.16 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 22,245,490 |
26 Oct 2021 | CNY | 2.18 | 2.22 | 2.09 | 2.1 | 2.1 | -0.06 (-2.78%) | 32,040,190 |
25 Oct 2021 | CNY | 2.07 | 2.16 | 2.05 | 2.16 | 2.16 | +0.1 (+4.85%) | 30,021,420 |
22 Oct 2021 | CNY | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | -0.01 (-0.48%) | 19,007,520 |
21 Oct 2021 | CNY | 2.01 | 2.1 | 1.97 | 2.07 | 2.07 | +0.07 (+3.50%) | 31,081,650 |
20 Oct 2021 | CNY | 2 | 2.05 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 15,309,400 |
19 Oct 2021 | CNY | 2.03 | 2.09 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 17,721,500 |
18 Oct 2021 | CNY | 1.98 | 2.07 | 1.95 | 2.04 | 2.04 | +0.07 (+3.55%) | 26,136,680 |
15 Oct 2021 | CNY | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 13,905,530 |
14 Oct 2021 | CNY | 2.03 | 2.03 | 1.94 | 1.97 | 1.97 | -0.07 (-3.43%) | 18,974,510 |
13 Oct 2021 | CNY | 1.95 | 2.04 | 1.94 | 2.04 | 2.04 | +0.1 (+5.15%) | 29,871,630 |
12 Oct 2021 | CNY | 1.96 | 1.99 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 14,207,260 |
11 Oct 2021 | CNY | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 10,543,020 |
8 Oct 2021 | CNY | 1.88 | 1.96 | 1.86 | 1.95 | 1.95 | +0.07 (+3.72%) | 15,159,000 |
30 Sep 2021 | CNY | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 7,861,880 |
29 Sep 2021 | CNY | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 6,124,990 |
28 Sep 2021 | CNY | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 5,868,260 |
27 Sep 2021 | CNY | 1.93 | 1.93 | 1.82 | 1.86 | 1.86 | -0.06 (-3.12%) | 14,874,540 |
24 Sep 2021 | CNY | 1.92 | 1.95 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 11,666,200 |
23 Sep 2021 | CNY | 2 | 2 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 18,970,900 |
22 Sep 2021 | CNY | 1.88 | 1.94 | 1.85 | 1.94 | 1.94 | +0.09 (+4.86%) | 18,795,990 |
17 Sep 2021 | CNY | 1.9 | 1.9 | 1.81 | 1.85 | 1.85 | -0.04 (-2.12%) | 15,584,680 |