Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2022 | CNY | 2.5 | 2.52 | 2.39 | 2.39 | 2.39 | -0.13 (-5.16%) | 4,434,900 |
24 Jan 2022 | CNY | 2.5 | 2.52 | 2.45 | 2.52 | 2.52 | +0.01 (+0.40%) | 2,334,800 |
21 Jan 2022 | CNY | 2.52 | 2.55 | 2.46 | 2.51 | 2.51 | -0.05 (-1.95%) | 4,567,630 |
20 Jan 2022 | CNY | 2.63 | 2.68 | 2.54 | 2.56 | 2.56 | -0.06 (-2.29%) | 6,050,300 |
19 Jan 2022 | CNY | 2.63 | 2.64 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 4,533,300 |
18 Jan 2022 | CNY | 2.64 | 2.69 | 2.58 | 2.6 | 2.6 | -0.12 (-4.41%) | 9,645,460 |
17 Jan 2022 | CNY | 2.79 | 2.8 | 2.72 | 2.72 | 2.72 | -0.14 (-4.90%) | 12,183,900 |
14 Jan 2022 | CNY | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | +0.14 (+5.15%) | 18,992,120 |
13 Jan 2022 | CNY | 2.71 | 2.82 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 7,317,560 |
12 Jan 2022 | CNY | 2.71 | 2.74 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 4,000,660 |
11 Jan 2022 | CNY | 2.66 | 2.75 | 2.63 | 2.71 | 2.71 | +0.05 (+1.88%) | 5,783,430 |
10 Jan 2022 | CNY | 2.63 | 2.67 | 2.63 | 2.66 | 2.66 | +0.02 (+0.76%) | 4,317,300 |
7 Jan 2022 | CNY | 2.66 | 2.67 | 2.62 | 2.64 | 2.64 | -0.03 (-1.12%) | 3,745,000 |
6 Jan 2022 | CNY | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 4,343,000 |
5 Jan 2022 | CNY | 2.72 | 2.72 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 3,869,300 |
4 Jan 2022 | CNY | 2.65 | 2.74 | 2.63 | 2.72 | 2.72 | +0.06 (+2.26%) | 5,240,200 |
31 Dec 2021 | CNY | 2.64 | 2.69 | 2.61 | 2.66 | 2.66 | +0.03 (+1.14%) | 4,354,400 |
30 Dec 2021 | CNY | 2.64 | 2.66 | 2.59 | 2.63 | 2.63 | -0.02 (-0.75%) | 6,017,420 |
29 Dec 2021 | CNY | 2.59 | 2.65 | 2.59 | 2.65 | 2.65 | +0.13 (+5.16%) | 6,767,400 |
28 Dec 2021 | CNY | 2.54 | 2.57 | 2.49 | 2.52 | 2.52 | -0.03 (-1.18%) | 4,018,430 |
27 Dec 2021 | CNY | 2.53 | 2.58 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 4,108,620 |
24 Dec 2021 | CNY | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | -0.12 (-4.51%) | 5,283,730 |
23 Dec 2021 | CNY | 2.64 | 2.68 | 2.64 | 2.66 | 2.66 | 0.0 (0.0%) | 2,787,700 |
22 Dec 2021 | CNY | 2.64 | 2.7 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 2,851,600 |
21 Dec 2021 | CNY | 2.6 | 2.68 | 2.59 | 2.65 | 2.65 | +0.05 (+1.92%) | 4,912,700 |
20 Dec 2021 | CNY | 2.72 | 2.72 | 2.58 | 2.6 | 2.6 | -0.12 (-4.41%) | 8,160,000 |
17 Dec 2021 | CNY | 2.8 | 2.8 | 2.67 | 2.72 | 2.72 | -0.07 (-2.51%) | 5,407,100 |
16 Dec 2021 | CNY | 2.81 | 2.81 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 2,672,600 |
15 Dec 2021 | CNY | 2.8 | 2.84 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 5,047,620 |
14 Dec 2021 | CNY | 2.77 | 2.82 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 3,086,900 |