Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | CNY | 3.416 | 3.424 | 3.416 | 3.422 | 3.422 | +0.162 (+4.97%) | 0 |
24 Feb 2022 | CNY | 3.298 | 3.336 | 3.222 | 3.26 | 3.26 | -0.098 (-2.92%) | 3,000 |
4 Jan 2022 | CNY | 3.382 | 3.472 | 3.358 | 3.358 | 3.358 | +0.072 (+2.19%) | 160 |
16 Dec 2021 | CNY | 3.378 | 3.454 | 3.282 | 3.286 | 3.286 | -0.118 (-3.47%) | 450 |
17 Aug 2021 | CNY | 3.3 | 3.462 | 3.3 | 3.404 | 3.404 | +0.038 (+1.13%) | 100 |
13 Aug 2021 | CNY | 3.276 | 3.366 | 3.276 | 3.366 | 3.366 | +0.324 (+10.65%) | 2,750 |
12 Jul 2021 | CNY | 2.956 | 3.042 | 2.956 | 3.042 | 3.042 | +0.128 (+4.39%) | 21 |
31 May 2021 | CNY | 2.892 | 2.922 | 2.83 | 2.914 | 2.914 | -0.07 (-2.35%) | 1,019 |
20 Apr 2021 | CNY | 2.97 | 3.038 | 2.926 | 2.984 | 2.984 | +0.286 (+10.60%) | 18 |
8 Mar 2021 | CNY | 2.794 | 2.794 | 2.694 | 2.698 | 2.698 | +0.004 (+0.15%) | 200 |
22 Feb 2021 | CNY | 2.788 | 2.788 | 2.662 | 2.694 | 2.694 | +0.042 (+1.58%) | 450 |
18 Feb 2021 | CNY | 2.826 | 2.826 | 2.646 | 2.652 | 2.652 | -0.04 (-1.49%) | 300 |
12 Feb 2021 | CNY | 2.828 | 2.828 | 2.68 | 2.692 | 2.692 | -0.042 (-1.54%) | 900 |
10 Feb 2021 | CNY | 2.714 | 2.8 | 2.714 | 2.734 | 2.734 | -0.374 (-12.03%) | 1,000 |
25 Nov 2020 | CNY | 3.124 | 3.142 | 3.044 | 3.108 | 3.108 | -0.456 (-12.79%) | 300 |
7 Jul 2020 | CNY | 3.62 | 3.62 | 3.558 | 3.564 | 3.564 | -1.736 (-32.75%) | 250 |
4 Nov 2019 | CNY | 5.25 | 5.32 | 5.25 | 5.3 | 5.3 | +0.37 (+7.51%) | 214 |
12 Sep 2018 | CNY | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | +0.252 (+5.39%) | 14 |
19 Jun 2018 | CNY | 4.652 | 4.69 | 4.612 | 4.678 | 4.678 | -0.024 (-0.51%) | 30 |
28 May 2018 | CNY | 4.72 | 4.72 | 4.69 | 4.702 | 4.702 | -0.392 (-7.70%) | 750 |
30 Oct 2017 | CNY | 5.094 | 5.094 | 5.094 | 5.094 | 5.094 | -0.656 (-11.41%) | 36 |
28 Dec 2016 | CNY | 5.5 | 5.75 | 5.5 | 5.75 | 5.75 | +0.135 (+2.40%) | 175 |
13 Dec 2016 | CNY | 5.615 | 5.615 | 5.615 | 5.615 | 5.615 | +0.323 (+6.10%) | 75 |
5 Dec 2016 | CNY | 5.138 | 5.292 | 5.138 | 5.292 | 5.292 | -2.085 (-28.26%) | 10 |
30 Nov 2015 | CNY | 7.377 | 7.377 | 7.377 | 7.377 | 7.377 | +0.282 (+3.97%) | 21 |
24 Aug 2015 | CNY | 7.168 | 7.168 | 7.095 | 7.095 | 7.095 | +1.54 (+27.72%) | 1,000 |
30 Jan 2015 | CNY | 5.589 | 5.589 | 5.555 | 5.555 | 5.555 | +0.637 (+12.95%) | 5 |
17 Dec 2014 | CNY | 4.936 | 4.936 | 4.918 | 4.918 | 4.918 | +0.014 (+0.29%) | 49 |
16 Dec 2014 | CNY | 4.922 | 4.922 | 4.904 | 4.904 | 4.904 | -0.096 (-1.92%) | 21 |
15 Dec 2014 | CNY | 4.951 | 5 | 4.951 | 5 | 5 | +0.087 (+1.77%) | 32 |