Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 2.25 | 2.29 | 2.22 | 2.28 | 2.28 | 0.0 (0.0%) | 7,398,953 |
17 Feb 2022 | CNY | 2.21 | 2.35 | 2.2 | 2.28 | 2.28 | +0.08 (+3.64%) | 13,979,352 |
16 Feb 2022 | CNY | 2.18 | 2.22 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 3,940,400 |
15 Feb 2022 | CNY | 2.2 | 2.21 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 4,362,450 |
14 Feb 2022 | CNY | 2.18 | 2.23 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 3,881,051 |
11 Feb 2022 | CNY | 2.23 | 2.24 | 2.17 | 2.18 | 2.18 | -0.07 (-3.11%) | 7,758,102 |
10 Feb 2022 | CNY | 2.26 | 2.29 | 2.22 | 2.25 | 2.25 | -0.02 (-0.88%) | 5,496,951 |
9 Feb 2022 | CNY | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 5,054,850 |
8 Feb 2022 | CNY | 2.14 | 2.27 | 2.14 | 2.26 | 2.26 | +0.1 (+4.63%) | 10,111,193 |
7 Feb 2022 | CNY | 2.29 | 2.3 | 2.12 | 2.16 | 2.16 | -0.12 (-5.26%) | 13,067,044 |
28 Jan 2022 | CNY | 2.3 | 2.33 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 11,571,100 |
27 Jan 2022 | CNY | 2.38 | 2.38 | 2.25 | 2.27 | 2.27 | -0.11 (-4.62%) | 5,671,067 |
26 Jan 2022 | CNY | 2.37 | 2.39 | 2.34 | 2.38 | 2.38 | +0.03 (+1.28%) | 3,317,364 |
25 Jan 2022 | CNY | 2.5 | 2.52 | 2.31 | 2.35 | 2.35 | -0.17 (-6.75%) | 13,437,972 |
24 Jan 2022 | CNY | 2.56 | 2.57 | 2.48 | 2.52 | 2.52 | -0.07 (-2.70%) | 4,960,150 |
21 Jan 2022 | CNY | 2.57 | 2.59 | 2.55 | 2.59 | 2.59 | +0.02 (+0.78%) | 3,878,410 |
20 Jan 2022 | CNY | 2.65 | 2.67 | 2.57 | 2.57 | 2.57 | -0.08 (-3.02%) | 7,507,602 |
19 Jan 2022 | CNY | 2.56 | 2.69 | 2.55 | 2.65 | 2.65 | +0.12 (+4.74%) | 11,839,551 |
18 Jan 2022 | CNY | 2.56 | 2.57 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 5,863,352 |
17 Jan 2022 | CNY | 2.6 | 2.6 | 2.53 | 2.57 | 2.57 | -0.01 (-0.39%) | 10,584,479 |
14 Jan 2022 | CNY | 2.66 | 2.66 | 2.57 | 2.58 | 2.58 | -0.08 (-3.01%) | 8,652,300 |
13 Jan 2022 | CNY | 2.66 | 2.69 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 6,366,596 |
12 Jan 2022 | CNY | 2.65 | 2.67 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 6,702,352 |
11 Jan 2022 | CNY | 2.64 | 2.68 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 4,778,696 |
10 Jan 2022 | CNY | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 5,920,296 |
7 Jan 2022 | CNY | 2.67 | 2.72 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 9,279,650 |
6 Jan 2022 | CNY | 2.66 | 2.71 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 8,875,500 |
5 Jan 2022 | CNY | 2.61 | 2.69 | 2.61 | 2.67 | 2.67 | +0.04 (+1.52%) | 10,587,901 |
4 Jan 2022 | CNY | 2.56 | 2.64 | 2.55 | 2.63 | 2.63 | +0.05 (+1.94%) | 11,376,800 |
31 Dec 2021 | CNY | 2.56 | 2.59 | 2.5 | 2.58 | 2.58 | 0.0 (0.0%) | 13,771,050 |