Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 11,774,499 |
29 Dec 2021 | CNY | 1.97 | 2.01 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 12,207,616 |
28 Dec 2021 | CNY | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 23,843,315 |
27 Dec 2021 | CNY | 2.02 | 2.05 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 21,058,720 |
24 Dec 2021 | CNY | 2.07 | 2.07 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 27,658,351 |
23 Dec 2021 | CNY | 2.08 | 2.15 | 2.05 | 2.06 | 2.06 | -0.05 (-2.37%) | 56,975,308 |
22 Dec 2021 | CNY | 2.22 | 2.28 | 2.09 | 2.11 | 2.11 | -0.11 (-4.95%) | 107,314,079 |
21 Dec 2021 | CNY | 2.04 | 2.22 | 2.03 | 2.22 | 2.22 | +0.2 (+9.90%) | 125,940,215 |
20 Dec 2021 | CNY | 2.01 | 2.07 | 2 | 2.02 | 2.02 | +0.05 (+2.54%) | 49,633,319 |
17 Dec 2021 | CNY | 1.93 | 2 | 1.92 | 1.97 | 1.97 | +0.04 (+2.07%) | 22,101,388 |
16 Dec 2021 | CNY | 1.89 | 1.95 | 1.88 | 1.93 | 1.93 | +0.03 (+1.58%) | 20,655,209 |
15 Dec 2021 | CNY | 1.85 | 1.92 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 25,765,866 |
14 Dec 2021 | CNY | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 7,720,595 |
13 Dec 2021 | CNY | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 5,761,753 |
10 Dec 2021 | CNY | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 9,347,281 |
9 Dec 2021 | CNY | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 8,776,861 |
8 Dec 2021 | CNY | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,900,741 |
7 Dec 2021 | CNY | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 16,878,098 |
6 Dec 2021 | CNY | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 5,625,227 |
3 Dec 2021 | CNY | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 5,753,800 |
2 Dec 2021 | CNY | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 7,665,053 |
1 Dec 2021 | CNY | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 5,887,110 |
30 Nov 2021 | CNY | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 3,038,075 |
29 Nov 2021 | CNY | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 5,352,700 |
26 Nov 2021 | CNY | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 4,464,500 |
25 Nov 2021 | CNY | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 4,645,819 |
24 Nov 2021 | CNY | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 5,637,500 |
23 Nov 2021 | CNY | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 3,008,361 |
22 Nov 2021 | CNY | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,135,840 |
19 Nov 2021 | CNY | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 5,359,061 |