Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | CNY | 2.83 | 2.9 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 5,940,890 |
13 Dec 2021 | CNY | 2.86 | 2.95 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 10,195,450 |
10 Dec 2021 | CNY | 2.8 | 2.94 | 2.75 | 2.84 | 2.84 | -0.01 (-0.35%) | 14,782,700 |
9 Dec 2021 | CNY | 2.95 | 2.96 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 21,467,590 |
8 Dec 2021 | CNY | 2.88 | 3.01 | 2.83 | 3 | 3 | +0.13 (+4.53%) | 32,999,200 |
7 Dec 2021 | CNY | 2.71 | 2.87 | 2.68 | 2.87 | 2.87 | +0.14 (+5.13%) | 17,439,120 |
6 Dec 2021 | CNY | 2.59 | 2.75 | 2.56 | 2.73 | 2.73 | +0.11 (+4.20%) | 17,999,490 |
3 Dec 2021 | CNY | 2.73 | 2.76 | 2.62 | 2.62 | 2.62 | -0.07 (-2.60%) | 15,128,140 |
2 Dec 2021 | CNY | 2.57 | 2.69 | 2.53 | 2.69 | 2.69 | +0.13 (+5.08%) | 12,616,930 |
1 Dec 2021 | CNY | 2.52 | 2.56 | 2.47 | 2.56 | 2.56 | +0.02 (+0.79%) | 8,597,170 |
30 Nov 2021 | CNY | 2.5 | 2.57 | 2.49 | 2.54 | 2.54 | +0.03 (+1.20%) | 9,591,351 |
29 Nov 2021 | CNY | 2.5 | 2.58 | 2.47 | 2.51 | 2.51 | -0.01 (-0.40%) | 10,389,700 |
26 Nov 2021 | CNY | 2.57 | 2.58 | 2.5 | 2.52 | 2.52 | -0.1 (-3.82%) | 14,409,601 |
25 Nov 2021 | CNY | 2.63 | 2.69 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 15,365,900 |
24 Nov 2021 | CNY | 2.67 | 2.72 | 2.57 | 2.63 | 2.63 | -0.03 (-1.13%) | 22,839,437 |
23 Nov 2021 | CNY | 2.73 | 2.77 | 2.63 | 2.66 | 2.66 | -0.1 (-3.62%) | 27,047,760 |
22 Nov 2021 | CNY | 2.85 | 2.97 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 48,392,995 |
19 Nov 2021 | CNY | 2.81 | 2.9 | 2.78 | 2.9 | 2.9 | +0.14 (+5.07%) | 32,636,925 |
18 Nov 2021 | CNY | 2.69 | 2.76 | 2.53 | 2.76 | 2.76 | +0.13 (+4.94%) | 43,259,052 |
17 Nov 2021 | CNY | 2.55 | 2.63 | 2.51 | 2.63 | 2.63 | +0.13 (+5.20%) | 32,379,138 |
16 Nov 2021 | CNY | 2.59 | 2.59 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 23,225,147 |
15 Nov 2021 | CNY | 2.33 | 2.47 | 2.29 | 2.47 | 2.47 | +0.12 (+5.11%) | 12,290,465 |
12 Nov 2021 | CNY | 2.32 | 2.44 | 2.26 | 2.35 | 2.35 | +0.03 (+1.29%) | 15,842,488 |
11 Nov 2021 | CNY | 2.39 | 2.39 | 2.3 | 2.32 | 2.32 | -0.07 (-2.93%) | 13,254,100 |
10 Nov 2021 | CNY | 2.4 | 2.44 | 2.33 | 2.39 | 2.39 | 0.0 (0.0%) | 17,245,724 |
9 Nov 2021 | CNY | 2.37 | 2.39 | 2.29 | 2.39 | 2.39 | +0.11 (+4.82%) | 17,613,880 |
8 Nov 2021 | CNY | 2.22 | 2.28 | 2.2 | 2.28 | 2.28 | +0.11 (+5.07%) | 8,113,331 |
5 Nov 2021 | CNY | 2.15 | 2.2 | 2.12 | 2.17 | 2.17 | +0.02 (+0.93%) | 3,324,960 |
4 Nov 2021 | CNY | 2.15 | 2.18 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 3,238,896 |
3 Nov 2021 | CNY | 2.09 | 2.17 | 2.09 | 2.15 | 2.15 | +0.04 (+1.90%) | 2,761,715 |