Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | CNY | 2 | 2.04 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 15,831,300 |
23 Feb 2022 | CNY | 2.01 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 6,909,300 |
22 Feb 2022 | CNY | 1.99 | 2.04 | 1.97 | 2.02 | 2.02 | +0.02 (+1%) | 9,112,100 |
21 Feb 2022 | CNY | 1.96 | 2.02 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 8,363,684 |
18 Feb 2022 | CNY | 1.94 | 1.98 | 1.92 | 1.96 | 1.96 | +0.02 (+1.03%) | 5,233,944 |
17 Feb 2022 | CNY | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 9,478,620 |
16 Feb 2022 | CNY | 2.03 | 2.03 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 8,650,499 |
15 Feb 2022 | CNY | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 5,144,000 |
14 Feb 2022 | CNY | 2.06 | 2.08 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 7,999,700 |
11 Feb 2022 | CNY | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | +0.04 (+1.98%) | 8,439,620 |
10 Feb 2022 | CNY | 2.04 | 2.06 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 9,586,383 |
9 Feb 2022 | CNY | 2.04 | 2.07 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 9,958,843 |
8 Feb 2022 | CNY | 1.98 | 2.08 | 1.97 | 2.04 | 2.04 | +0.05 (+2.51%) | 18,210,640 |
7 Feb 2022 | CNY | 1.9 | 2 | 1.87 | 1.99 | 1.99 | +0.11 (+5.85%) | 13,550,643 |
28 Jan 2022 | CNY | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | +0.06 (+3.30%) | 11,926,876 |
27 Jan 2022 | CNY | 1.85 | 1.9 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 11,175,300 |
26 Jan 2022 | CNY | 1.86 | 1.9 | 1.82 | 1.86 | 1.86 | -0.09 (-4.62%) | 21,194,317 |
25 Jan 2022 | CNY | 1.99 | 2.04 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 15,957,164 |
24 Jan 2022 | CNY | 1.97 | 2.01 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 9,964,910 |
21 Jan 2022 | CNY | 1.98 | 2 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 9,650,208 |
20 Jan 2022 | CNY | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -0.06 (-2.97%) | 12,789,660 |
19 Jan 2022 | CNY | 2.03 | 2.05 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 8,295,000 |
18 Jan 2022 | CNY | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -0.05 (-2.39%) | 11,778,833 |
17 Jan 2022 | CNY | 2.04 | 2.1 | 1.97 | 2.09 | 2.09 | +0.03 (+1.46%) | 24,140,875 |
14 Jan 2022 | CNY | 2.19 | 2.19 | 2.04 | 2.06 | 2.06 | -0.13 (-5.94%) | 29,069,445 |
13 Jan 2022 | CNY | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 13,783,800 |
12 Jan 2022 | CNY | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 8,325,301 |
11 Jan 2022 | CNY | 2.24 | 2.27 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 7,158,445 |
10 Jan 2022 | CNY | 2.25 | 2.26 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 9,658,589 |
7 Jan 2022 | CNY | 2.29 | 2.3 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 12,118,300 |