Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2018 | CNY | 0.03 | 0.048 | 0.03 | 0.048 | 0.048 | +0.022 (+84.62%) | 3,083 |
11 Jul 2018 | CNY | 0.038 | 0.038 | 0.026 | 0.026 | 0.026 | -0.018 (-40.91%) | 20,000 |
10 Jul 2018 | CNY | 0.038 | 0.048 | 0.038 | 0.044 | 0.044 | +0.014 (+46.67%) | 10,860 |
21 Jun 2018 | CNY | 0.033 | 0.052 | 0.03 | 0.03 | 0.03 | -0.004 (-11.76%) | 1,000 |
7 Jun 2018 | CNY | 0.037 | 0.037 | 0.034 | 0.034 | 0.034 | -0.002 (-5.56%) | 17,000 |
6 Jun 2018 | CNY | 0.037 | 0.052 | 0.036 | 0.036 | 0.036 | -0.01 (-21.74%) | 400 |
17 May 2018 | CNY | 0.047 | 0.063 | 0.046 | 0.046 | 0.046 | +0.006 (+15%) | 8,000 |
2 May 2018 | CNY | 0.055 | 0.055 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 50,000 |
19 Apr 2018 | CNY | 0.054 | 0.054 | 0.036 | 0.04 | 0.04 | -0.004 (-9.09%) | 2,500 |
3 Apr 2018 | CNY | 0.05 | 0.05 | 0.044 | 0.044 | 0.044 | +0.003 (+7.32%) | 2,500 |
22 Mar 2018 | CNY | 0.042 | 0.042 | 0.041 | 0.041 | 0.041 | -0.022 (-34.92%) | 40,000 |
1 Mar 2018 | CNY | 0.048 | 0.063 | 0.045 | 0.063 | 0.063 | 0.0 (0.0%) | 35,000 |
27 Feb 2018 | CNY | 0.05 | 0.063 | 0.05 | 0.063 | 0.063 | +0.02 (+46.51%) | 10,000 |
13 Feb 2018 | CNY | 0.046 | 0.061 | 0.043 | 0.043 | 0.043 | 0.0 (0.0%) | 65,574 |
12 Feb 2018 | CNY | 0.045 | 0.061 | 0.043 | 0.043 | 0.043 | -0.015 (-25.86%) | 65,574 |
19 Jan 2018 | CNY | 0.05 | 0.075 | 0.05 | 0.058 | 0.058 | -0.007 (-10.77%) | 80,000 |
16 Jan 2018 | CNY | 0.057 | 0.065 | 0.057 | 0.065 | 0.065 | +0.011 (+20.37%) | 7,000 |
15 Jan 2018 | CNY | 0.057 | 0.07 | 0.054 | 0.054 | 0.054 | -0.011 (-16.92%) | 27,000 |
4 Jan 2018 | CNY | 0.064 | 0.065 | 0.059 | 0.065 | 0.065 | -0.015 (-18.75%) | 2,000 |
3 Jan 2018 | CNY | 0.061 | 0.08 | 0.061 | 0.08 | 0.08 | +0.021 (+35.59%) | 125,000 |
22 Dec 2017 | CNY | 0.066 | 0.083 | 0.059 | 0.059 | 0.059 | -0.003 (-4.84%) | 3,600 |
20 Dec 2017 | CNY | 0.071 | 0.086 | 0.062 | 0.062 | 0.062 | -0.007 (-10.14%) | 10,000 |
18 Dec 2017 | CNY | 0.071 | 0.071 | 0.069 | 0.069 | 0.069 | +0.003 (+4.55%) | 10,000 |
12 Dec 2017 | CNY | 0.068 | 0.068 | 0.066 | 0.066 | 0.066 | -0.021 (-24.14%) | 10,000 |
8 Dec 2017 | CNY | 0.072 | 0.09 | 0.068 | 0.087 | 0.087 | +0.021 (+31.82%) | 11,000 |
6 Dec 2017 | CNY | 0.063 | 0.072 | 0.063 | 0.066 | 0.066 | +0.011 (+20.00%) | 30,000 |
5 Dec 2017 | CNY | 0.06 | 0.075 | 0.055 | 0.055 | 0.055 | -0.012 (-17.91%) | 8,000 |
1 Dec 2017 | CNY | 0.05 | 0.067 | 0.05 | 0.067 | 0.067 | 0.0 (0.0%) | 1,700 |
29 Nov 2017 | CNY | 0.051 | 0.067 | 0.051 | 0.067 | 0.067 | -0.004 (-5.63%) | 22,500 |
20 Nov 2017 | CNY | 0.073 | 0.073 | 0.071 | 0.071 | 0.071 | +0.01 (+16.39%) | 16,500 |