Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | CNY | 2.23 | 2.23 | 2.14 | 2.17 | 2.17 | -0.06 (-2.69%) | 15,780,682 |
15 Oct 2021 | CNY | 2.24 | 2.27 | 2.2 | 2.23 | 2.23 | -0.02 (-0.89%) | 12,838,740 |
14 Oct 2021 | CNY | 2.29 | 2.31 | 2.19 | 2.25 | 2.25 | -0.05 (-2.17%) | 27,310,991 |
13 Oct 2021 | CNY | 2.21 | 2.32 | 2.21 | 2.3 | 2.3 | +0.08 (+3.60%) | 21,969,976 |
12 Oct 2021 | CNY | 2.24 | 2.32 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 38,673,589 |
11 Oct 2021 | CNY | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | +0.11 (+5.16%) | 35,693,032 |
8 Oct 2021 | CNY | 1.94 | 2.13 | 1.94 | 2.13 | 2.13 | +0.1 (+4.93%) | 52,220,469 |
30 Sep 2021 | CNY | 1.83 | 2.03 | 1.83 | 2.03 | 2.03 | +0.1 (+5.18%) | 83,980,324 |
29 Sep 2021 | CNY | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.1 (-4.93%) | 12,636,500 |
28 Sep 2021 | CNY | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.11 (-5.14%) | 10,168,000 |
27 Sep 2021 | CNY | 2.24 | 2.25 | 2.14 | 2.14 | 2.14 | -0.11 (-4.89%) | 30,226,708 |
24 Sep 2021 | CNY | 2.3 | 2.32 | 2.21 | 2.25 | 2.25 | -0.08 (-3.43%) | 62,594,282 |
23 Sep 2021 | CNY | 2.4 | 2.41 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 21,191,150 |
22 Sep 2021 | CNY | 2.38 | 2.4 | 2.34 | 2.37 | 2.37 | -0.03 (-1.25%) | 18,186,963 |
17 Sep 2021 | CNY | 2.42 | 2.44 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 9,655,248 |
16 Sep 2021 | CNY | 2.44 | 2.47 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 17,252,627 |
15 Sep 2021 | CNY | 2.44 | 2.5 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 15,367,896 |
14 Sep 2021 | CNY | 2.47 | 2.5 | 2.44 | 2.44 | 2.44 | -0.04 (-1.61%) | 17,262,361 |
13 Sep 2021 | CNY | 2.5 | 2.51 | 2.47 | 2.48 | 2.48 | -0.03 (-1.20%) | 11,506,172 |
10 Sep 2021 | CNY | 2.52 | 2.53 | 2.49 | 2.51 | 2.51 | -0.02 (-0.79%) | 10,033,585 |
9 Sep 2021 | CNY | 2.5 | 2.55 | 2.49 | 2.53 | 2.53 | +0.02 (+0.80%) | 10,985,026 |
8 Sep 2021 | CNY | 2.51 | 2.53 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 12,123,640 |
7 Sep 2021 | CNY | 2.51 | 2.53 | 2.45 | 2.5 | 2.5 | -0.02 (-0.79%) | 21,604,945 |
6 Sep 2021 | CNY | 2.56 | 2.57 | 2.51 | 2.52 | 2.52 | -0.04 (-1.56%) | 9,966,520 |
3 Sep 2021 | CNY | 2.54 | 2.62 | 2.5 | 2.56 | 2.56 | +0.01 (+0.39%) | 21,558,506 |
2 Sep 2021 | CNY | 2.55 | 2.58 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 11,133,301 |
1 Sep 2021 | CNY | 2.63 | 2.67 | 2.53 | 2.55 | 2.55 | -0.09 (-3.41%) | 18,495,614 |
31 Aug 2021 | CNY | 2.66 | 2.71 | 2.6 | 2.64 | 2.64 | -0.03 (-1.12%) | 20,577,362 |
30 Aug 2021 | CNY | 2.6 | 2.7 | 2.57 | 2.67 | 2.67 | +0.1 (+3.89%) | 29,163,042 |
27 Aug 2021 | CNY | 2.54 | 2.61 | 2.51 | 2.57 | 2.57 | +0.03 (+1.18%) | 18,496,703 |