Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | CNY | 2.12 | 2.25 | 2.12 | 2.12 | 2.12 | -0.11 (-4.93%) | 18,745,000 |
25 Jan 2022 | CNY | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.12 (-5.11%) | 2,177,200 |
24 Jan 2022 | CNY | 2.35 | 2.37 | 2.35 | 2.35 | 2.35 | -0.12 (-4.86%) | 7,170,400 |
21 Jan 2022 | CNY | 2.38 | 2.53 | 2.37 | 2.47 | 2.47 | +0.06 (+2.49%) | 9,079,420 |
20 Jan 2022 | CNY | 2.54 | 2.54 | 2.41 | 2.41 | 2.41 | -0.13 (-5.12%) | 10,255,400 |
19 Jan 2022 | CNY | 2.64 | 2.68 | 2.54 | 2.54 | 2.54 | -0.13 (-4.87%) | 15,128,170 |
18 Jan 2022 | CNY | 2.72 | 2.73 | 2.6 | 2.67 | 2.67 | -0.06 (-2.20%) | 7,506,600 |
17 Jan 2022 | CNY | 2.84 | 2.84 | 2.67 | 2.73 | 2.73 | -0.08 (-2.85%) | 12,720,640 |
14 Jan 2022 | CNY | 2.86 | 2.9 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 3,854,140 |
13 Jan 2022 | CNY | 2.88 | 2.9 | 2.83 | 2.86 | 2.86 | -0.04 (-1.38%) | 4,470,900 |
12 Jan 2022 | CNY | 2.89 | 2.9 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 2,866,940 |
11 Jan 2022 | CNY | 2.92 | 2.93 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 4,633,920 |
10 Jan 2022 | CNY | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 4,569,500 |
7 Jan 2022 | CNY | 3.04 | 3.06 | 2.9 | 2.9 | 2.9 | -0.13 (-4.29%) | 10,245,380 |
6 Jan 2022 | CNY | 2.97 | 3.06 | 2.9 | 3.03 | 3.03 | +0.11 (+3.77%) | 12,062,790 |
5 Jan 2022 | CNY | 2.95 | 2.96 | 2.88 | 2.92 | 2.92 | +0.03 (+1.04%) | 9,303,460 |
4 Jan 2022 | CNY | 2.73 | 2.89 | 2.66 | 2.89 | 2.89 | +0.14 (+5.09%) | 11,475,120 |
31 Dec 2021 | CNY | 2.86 | 2.88 | 2.74 | 2.75 | 2.75 | -0.13 (-4.51%) | 15,148,670 |
30 Dec 2021 | CNY | 2.86 | 2.92 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 4,712,700 |
29 Dec 2021 | CNY | 2.88 | 2.9 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 4,159,600 |
28 Dec 2021 | CNY | 2.87 | 2.91 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 4,330,860 |
27 Dec 2021 | CNY | 2.92 | 2.92 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 4,078,930 |
24 Dec 2021 | CNY | 2.91 | 2.92 | 2.83 | 2.87 | 2.87 | -0.05 (-1.71%) | 3,710,400 |
23 Dec 2021 | CNY | 2.88 | 2.93 | 2.8 | 2.92 | 2.92 | +0.04 (+1.39%) | 6,566,880 |
22 Dec 2021 | CNY | 2.95 | 2.95 | 2.84 | 2.88 | 2.88 | -0.06 (-2.04%) | 8,934,010 |
21 Dec 2021 | CNY | 2.91 | 2.98 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 6,776,550 |
20 Dec 2021 | CNY | 2.95 | 3.03 | 2.88 | 2.91 | 2.91 | -0.12 (-3.96%) | 10,477,810 |
17 Dec 2021 | CNY | 3.05 | 3.07 | 2.87 | 3.03 | 3.03 | +0.01 (+0.33%) | 11,215,700 |
16 Dec 2021 | CNY | 3.09 | 3.13 | 2.96 | 3.02 | 3.02 | +0.04 (+1.34%) | 23,544,580 |
15 Dec 2021 | CNY | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | +0.14 (+4.93%) | 10,309,490 |