Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | CNY | 2.029 | 2.09 | 2.025 | 2.025 | 2.025 | -0.037 (-1.79%) | 460,600 |
17 Dec 2021 | CNY | 2.095 | 2.095 | 2.061 | 2.062 | 2.062 | -0.033 (-1.58%) | 2,198,000 |
16 Dec 2021 | CNY | 2.072 | 2.096 | 2.072 | 2.095 | 2.095 | +0.013 (+0.62%) | 430,953 |
15 Dec 2021 | CNY | 2.055 | 2.095 | 2.055 | 2.082 | 2.082 | +0.003 (+0.14%) | 104,841 |
14 Dec 2021 | CNY | 2.075 | 2.085 | 2.075 | 2.079 | 2.079 | -0.001 (-0.05%) | 172,300 |
13 Dec 2021 | CNY | 2.062 | 2.085 | 2.062 | 2.08 | 2.08 | +0.002 (+0.10%) | 537,390 |
10 Dec 2021 | CNY | 2.052 | 2.08 | 2.047 | 2.078 | 2.078 | +0.024 (+1.17%) | 382,815 |
9 Dec 2021 | CNY | 2.055 | 2.055 | 2.04 | 2.054 | 2.054 | +0.012 (+0.59%) | 171,300 |
8 Dec 2021 | CNY | 2.03 | 2.052 | 2.017 | 2.042 | 2.042 | +0.014 (+0.69%) | 285,056 |
7 Dec 2021 | CNY | 2.044 | 2.044 | 2.021 | 2.028 | 2.028 | -0.011 (-0.54%) | 75,601 |
6 Dec 2021 | CNY | 2.031 | 2.07 | 2.031 | 2.039 | 2.039 | -0.02 (-0.97%) | 17,025 |
3 Dec 2021 | CNY | 2.059 | 2.061 | 2.033 | 2.059 | 2.059 | -0.003 (-0.15%) | 139,667 |
2 Dec 2021 | CNY | 2.074 | 2.074 | 2.062 | 2.062 | 2.062 | -0.002 (-0.10%) | 1,800 |
1 Dec 2021 | CNY | 2.05 | 2.065 | 2.049 | 2.064 | 2.064 | -0.001 (-0.05%) | 312,926 |
30 Nov 2021 | CNY | 2.041 | 2.078 | 2.041 | 2.065 | 2.065 | +0.005 (+0.24%) | 62,825 |
29 Nov 2021 | CNY | 2.051 | 2.068 | 2.039 | 2.06 | 2.06 | +0.012 (+0.59%) | 235,500 |
26 Nov 2021 | CNY | 2.03 | 2.049 | 2.014 | 2.048 | 2.048 | -0.002 (-0.10%) | 245,553 |
25 Nov 2021 | CNY | 2.025 | 2.062 | 2.025 | 2.05 | 2.05 | -0.014 (-0.68%) | 15,700 |
24 Nov 2021 | CNY | 2.071 | 2.071 | 2.039 | 2.064 | 2.064 | +0.004 (+0.19%) | 135,729 |
23 Nov 2021 | CNY | 2.059 | 2.063 | 2.04 | 2.06 | 2.06 | +0.011 (+0.54%) | 75,273 |
22 Nov 2021 | CNY | 2.032 | 2.049 | 2.03 | 2.049 | 2.049 | +0.017 (+0.84%) | 177,463 |
19 Nov 2021 | CNY | 2.017 | 2.036 | 2.017 | 2.032 | 2.032 | +0.014 (+0.69%) | 388,074 |
18 Nov 2021 | CNY | 2.013 | 2.023 | 2.003 | 2.018 | 2.018 | -0.008 (-0.39%) | 92,474 |
17 Nov 2021 | CNY | 2.05 | 2.05 | 2.002 | 2.026 | 2.026 | +0.026 (+1.30%) | 25,300 |
16 Nov 2021 | CNY | 2.011 | 2.025 | 2 | 2 | 2 | -0.038 (-1.86%) | 124,400 |
15 Nov 2021 | CNY | 2.036 | 2.038 | 2.023 | 2.038 | 2.038 | +0.002 (+0.10%) | 34,132 |
12 Nov 2021 | CNY | 2.022 | 2.038 | 2.022 | 2.036 | 2.036 | +0.001 (+0.05%) | 146,039 |
11 Nov 2021 | CNY | 2.037 | 2.037 | 2.028 | 2.035 | 2.035 | -0.002 (-0.10%) | 63,000 |
10 Nov 2021 | CNY | 2.04 | 2.04 | 2.019 | 2.037 | 2.037 | -0.007 (-0.34%) | 77,180 |
9 Nov 2021 | CNY | 2.013 | 2.069 | 2.013 | 2.044 | 2.044 | +0.005 (+0.25%) | 89,300 |