Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2022 | CNY | 0.78 | 0.72 | 0.74 | 0.78 | 0.78 | +0.07 (+9.86%) | 59,057,490 |
17 May 2022 | CNY | 0.91 | 0.68 | 0.8 | 0.71 | 0.71 | -1.02 (-58.96%) | 181,130,400 |
16 May 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
13 May 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
12 May 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
11 May 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
10 May 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
9 May 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
6 May 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
5 May 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
29 Apr 2022 | CNY | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 13,471,800 |
28 Apr 2022 | CNY | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 4,706,700 |
27 Apr 2022 | CNY | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 1,483,300 |
26 Apr 2022 | CNY | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.11 (-5.16%) | 387,300 |
25 Apr 2022 | CNY | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.11 (-4.91%) | 386,200 |
22 Apr 2022 | CNY | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 839,600 |
21 Apr 2022 | CNY | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 768,300 |
20 Apr 2022 | CNY | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 750,100 |
19 Apr 2022 | CNY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.14 (-5.09%) | 1,155,100 |
18 Apr 2022 | CNY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 589,800 |
15 Apr 2022 | CNY | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 920,500 |
14 Apr 2022 | CNY | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 963,100 |
13 Apr 2022 | CNY | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.17 (-5.04%) | 538,500 |
12 Apr 2022 | CNY | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.18 (-5.07%) | 1,204,200 |
11 Apr 2022 | CNY | 3.73 | 3.55 | 3.69 | 3.55 | 3.55 | -0.19 (-5.08%) | 13,553,400 |
8 Apr 2022 | CNY | 3.84 | 3.63 | 3.63 | 3.74 | 3.74 | +0.07 (+1.91%) | 19,778,410 |
7 Apr 2022 | CNY | 3.89 | 3.67 | 3.76 | 3.67 | 3.67 | -0.13 (-3.42%) | 18,543,550 |
6 Apr 2022 | CNY | 3.92 | 3.62 | 3.62 | 3.8 | 3.8 | -0.01 (-0.26%) | 28,154,250 |
1 Apr 2022 | CNY | 3.97 | 3.81 | 3.97 | 3.81 | 3.81 | -0.2 (-4.99%) | 23,440,800 |
31 Mar 2022 | CNY | 4.11 | 3.98 | 4.04 | 4.01 | 4.01 | -0.05 (-1.23%) | 14,848,250 |