Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | CNY | 0.504 | 0.649 | 0.504 | 0.621 | 0.621 | +0.127 (+25.58%) | 670,970 |
16 Dec 2020 | CNY | 0.3985 | 0.502 | 0.3985 | 0.4945 | 0.4945 | +0.104 (+26.63%) | 902,649 |
15 Dec 2020 | CNY | 0.3835 | 0.4145 | 0.3835 | 0.3905 | 0.3905 | -0.008 (-2.01%) | 42,700 |
14 Dec 2020 | CNY | 0.382 | 0.414 | 0.382 | 0.3985 | 0.3985 | +0.018 (+4.59%) | 141,095 |
11 Dec 2020 | CNY | 0.393 | 0.3935 | 0.358 | 0.381 | 0.381 | -0.011 (-2.68%) | 169,200 |
10 Dec 2020 | CNY | 0.403 | 0.403 | 0.3905 | 0.3915 | 0.3915 | -0.02 (-4.86%) | 82,805 |
9 Dec 2020 | CNY | 0.4295 | 0.4295 | 0.4085 | 0.4115 | 0.4115 | -0.021 (-4.86%) | 17,630 |
8 Dec 2020 | CNY | 0.4035 | 0.4355 | 0.403 | 0.4325 | 0.4325 | +0.029 (+7.32%) | 119,200 |
7 Dec 2020 | CNY | 0.4185 | 0.4185 | 0.4 | 0.403 | 0.403 | +0.006 (+1.51%) | 101,200 |
4 Dec 2020 | CNY | 0.391 | 0.4 | 0.391 | 0.397 | 0.397 | -0.009 (-2.34%) | 16,500 |
3 Dec 2020 | CNY | 0.3845 | 0.411 | 0.364 | 0.4065 | 0.4065 | +0.011 (+2.91%) | 122,400 |
2 Dec 2020 | CNY | 0.3885 | 0.397 | 0.35 | 0.395 | 0.395 | +0.001 (+0.25%) | 320,787 |
1 Dec 2020 | CNY | 0.4365 | 0.453 | 0.386 | 0.394 | 0.394 | -0.029 (-6.86%) | 421,700 |
30 Nov 2020 | CNY | 0.3985 | 0.4395 | 0.3865 | 0.423 | 0.423 | +0.038 (+10.01%) | 218,310 |
27 Nov 2020 | CNY | 0.3815 | 0.3895 | 0.367 | 0.3845 | 0.3845 | +0.009 (+2.26%) | 368,561 |
26 Nov 2020 | CNY | 0.3925 | 0.4145 | 0.3515 | 0.376 | 0.376 | -0.003 (-0.66%) | 401,850 |
25 Nov 2020 | CNY | 0.3285 | 0.3945 | 0.3285 | 0.3785 | 0.3785 | +0.046 (+13.83%) | 527,920 |
24 Nov 2020 | CNY | 0.308 | 0.34 | 0.308 | 0.3325 | 0.3325 | +0.018 (+5.89%) | 143,150 |
23 Nov 2020 | CNY | 0.305 | 0.317 | 0.302 | 0.314 | 0.314 | +0.015 (+5.19%) | 323,005 |
20 Nov 2020 | CNY | 0.2935 | 0.318 | 0.2845 | 0.2985 | 0.2985 | +0.007 (+2.58%) | 45,000 |
19 Nov 2020 | CNY | 0.3195 | 0.3195 | 0.273 | 0.291 | 0.291 | -0.014 (-4.59%) | 229,750 |
18 Nov 2020 | CNY | 0.2795 | 0.305 | 0.2795 | 0.305 | 0.305 | +0.03 (+11.11%) | 259,800 |
17 Nov 2020 | CNY | 0.2455 | 0.2785 | 0.2455 | 0.2745 | 0.2745 | +0.025 (+10.24%) | 247,536 |
16 Nov 2020 | CNY | 0.221 | 0.2515 | 0.221 | 0.249 | 0.249 | +0.024 (+10.67%) | 53,050 |
13 Nov 2020 | CNY | 0.2065 | 0.225 | 0.2065 | 0.225 | 0.225 | +0.013 (+6.38%) | 31,000 |
12 Nov 2020 | CNY | 0.2075 | 0.2135 | 0.2075 | 0.2115 | 0.2115 | +0.007 (+3.42%) | 50,300 |
11 Nov 2020 | CNY | 0.208 | 0.2185 | 0.204 | 0.2045 | 0.2045 | -0.006 (-3.08%) | 6,400 |
10 Nov 2020 | CNY | 0.199 | 0.2185 | 0.199 | 0.211 | 0.211 | +0.007 (+3.69%) | 24,999 |
9 Nov 2020 | CNY | 0.198 | 0.217 | 0.1934 | 0.2035 | 0.2035 | 0.0 (0.0%) | 57,450 |
6 Nov 2020 | CNY | 0.1942 | 0.2035 | 0.1908 | 0.2035 | 0.2035 | +0.021 (+11.20%) | 38,000 |