Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 2.29 | 2.33 | 2.28 | 2.32 | 2.32 | +0.03 (+1.31%) | 8,899,250 |
24 Aug 2021 | CNY | 2.33 | 2.34 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 8,061,300 |
23 Aug 2021 | CNY | 2.23 | 2.31 | 2.21 | 2.3 | 2.3 | +0.06 (+2.68%) | 9,912,462 |
20 Aug 2021 | CNY | 2.27 | 2.27 | 2.19 | 2.24 | 2.24 | -0.04 (-1.75%) | 7,133,100 |
19 Aug 2021 | CNY | 2.3 | 2.3 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 6,610,500 |
18 Aug 2021 | CNY | 2.22 | 2.3 | 2.21 | 2.3 | 2.3 | +0.06 (+2.68%) | 8,412,761 |
17 Aug 2021 | CNY | 2.29 | 2.31 | 2.22 | 2.24 | 2.24 | -0.05 (-2.18%) | 8,501,000 |
16 Aug 2021 | CNY | 2.28 | 2.33 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 4,719,100 |
13 Aug 2021 | CNY | 2.29 | 2.31 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 6,747,842 |
12 Aug 2021 | CNY | 2.27 | 2.32 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 7,464,242 |
11 Aug 2021 | CNY | 2.24 | 2.28 | 2.22 | 2.27 | 2.27 | +0.03 (+1.34%) | 7,631,561 |
10 Aug 2021 | CNY | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 4,166,820 |
9 Aug 2021 | CNY | 2.17 | 2.25 | 2.16 | 2.24 | 2.24 | +0.07 (+3.23%) | 10,118,200 |
6 Aug 2021 | CNY | 2.18 | 2.2 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 5,129,794 |
5 Aug 2021 | CNY | 2.21 | 2.23 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 5,789,100 |
4 Aug 2021 | CNY | 2.22 | 2.25 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 4,890,700 |
3 Aug 2021 | CNY | 2.22 | 2.24 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 5,442,200 |
2 Aug 2021 | CNY | 2.23 | 2.24 | 2.18 | 2.23 | 2.23 | +0.01 (+0.45%) | 6,868,292 |
30 Jul 2021 | CNY | 2.13 | 2.23 | 2.11 | 2.22 | 2.22 | +0.09 (+4.23%) | 11,149,100 |
29 Jul 2021 | CNY | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | +0.05 (+2.40%) | 5,832,685 |
28 Jul 2021 | CNY | 2.16 | 2.16 | 2.05 | 2.08 | 2.08 | -0.07 (-3.26%) | 7,742,640 |
27 Jul 2021 | CNY | 2.17 | 2.2 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 6,713,000 |
26 Jul 2021 | CNY | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 7,428,300 |
23 Jul 2021 | CNY | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 6,714,600 |
22 Jul 2021 | CNY | 2.24 | 2.26 | 2.23 | 2.25 | 2.25 | +0.01 (+0.45%) | 5,137,800 |
21 Jul 2021 | CNY | 2.25 | 2.28 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 6,890,200 |
20 Jul 2021 | CNY | 2.24 | 2.25 | 2.21 | 2.25 | 2.25 | -0.01 (-0.44%) | 5,031,203 |
19 Jul 2021 | CNY | 2.28 | 2.29 | 2.24 | 2.26 | 2.26 | -0.03 (-1.31%) | 5,584,465 |
16 Jul 2021 | CNY | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 4,459,163 |
15 Jul 2021 | CNY | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 8,048,200 |