Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2020 | CNY | 0.1882 | 0.191 | 0.183 | 0.183 | 0.183 | -0.003 (-1.72%) | 7,500 |
3 Nov 2020 | CNY | 0.1832 | 0.2 | 0.1826 | 0.1862 | 0.1862 | -0.003 (-1.38%) | 15,121 |
2 Nov 2020 | CNY | 0.1832 | 0.1888 | 0.1788 | 0.1888 | 0.1888 | -0.001 (-0.63%) | 26,000 |
30 Oct 2020 | CNY | 0.1854 | 0.19 | 0.1854 | 0.19 | 0.19 | -0.002 (-0.94%) | 4,000 |
29 Oct 2020 | CNY | 0.185 | 0.1918 | 0.1806 | 0.1918 | 0.1918 | +0.003 (+1.80%) | 2,500 |
28 Oct 2020 | CNY | 0.191 | 0.1952 | 0.1884 | 0.1884 | 0.1884 | -0.005 (-2.38%) | 18,333 |
27 Oct 2020 | CNY | 0.184 | 0.193 | 0.1838 | 0.193 | 0.193 | +0.008 (+4.10%) | 15,500 |
26 Oct 2020 | CNY | 0.1832 | 0.1868 | 0.1832 | 0.1854 | 0.1854 | -0.003 (-1.70%) | 33,000 |
23 Oct 2020 | CNY | 0.1884 | 0.2015 | 0.1868 | 0.1886 | 0.1886 | -0.007 (-3.78%) | 17,000 |
22 Oct 2020 | CNY | 0.1882 | 0.196 | 0.1868 | 0.196 | 0.196 | +0.006 (+3.16%) | 50,000 |
21 Oct 2020 | CNY | 0.1886 | 0.1922 | 0.1886 | 0.19 | 0.19 | -0.003 (-1.76%) | 1,000 |
20 Oct 2020 | CNY | 0.1906 | 0.1972 | 0.1906 | 0.1934 | 0.1934 | -0.003 (-1.33%) | 6,250 |
16 Oct 2020 | CNY | 0.1846 | 0.197 | 0.1846 | 0.196 | 0.196 | +0.008 (+4.26%) | 130,023 |
15 Oct 2020 | CNY | 0.202 | 0.202 | 0.1804 | 0.188 | 0.188 | -0.016 (-7.84%) | 103,225 |
14 Oct 2020 | CNY | 0.2025 | 0.204 | 0.1908 | 0.204 | 0.204 | +0.003 (+1.24%) | 13,350 |
12 Oct 2020 | CNY | 0.1984 | 0.2065 | 0.1926 | 0.2015 | 0.2015 | +0.004 (+2.18%) | 6,000 |
9 Oct 2020 | CNY | 0.2095 | 0.2095 | 0.1972 | 0.1972 | 0.1972 | -0.009 (-4.50%) | 35,500 |
8 Oct 2020 | CNY | 0.1972 | 0.2065 | 0.1928 | 0.2065 | 0.2065 | -0.002 (-0.96%) | 185,165 |
7 Oct 2020 | CNY | 0.206 | 0.2085 | 0.1954 | 0.2085 | 0.2085 | +0.006 (+2.96%) | 5,000 |
6 Oct 2020 | CNY | 0.2 | 0.21 | 0.2 | 0.2025 | 0.2025 | -0.009 (-4.48%) | 9,677 |
5 Oct 2020 | CNY | 0.1984 | 0.219 | 0.195 | 0.212 | 0.212 | +0.012 (+6%) | 70,500 |
2 Oct 2020 | CNY | 0.1962 | 0.2 | 0.1894 | 0.2 | 0.2 | +0.005 (+2.46%) | 8,000 |
1 Oct 2020 | CNY | 0.1876 | 0.198 | 0.1876 | 0.1952 | 0.1952 | +0.002 (+0.83%) | 47,510 |
30 Sep 2020 | CNY | 0.184 | 0.1936 | 0.182 | 0.1936 | 0.1936 | +0.01 (+5.33%) | 5,500 |
29 Sep 2020 | CNY | 0.1902 | 0.1974 | 0.1838 | 0.1838 | 0.1838 | -0.015 (-7.55%) | 150 |
28 Sep 2020 | CNY | 0.1832 | 0.1988 | 0.1832 | 0.1988 | 0.1988 | +0.014 (+7.34%) | 2,600 |
25 Sep 2020 | CNY | 0.1902 | 0.1922 | 0.1852 | 0.1852 | 0.1852 | -0.011 (-5.61%) | 32,000 |
24 Sep 2020 | CNY | 0.1802 | 0.1962 | 0.1788 | 0.1962 | 0.1962 | +0.002 (+1.13%) | 179,300 |
23 Sep 2020 | CNY | 0.191 | 0.1966 | 0.185 | 0.194 | 0.194 | -0.004 (-1.92%) | 49,000 |
22 Sep 2020 | CNY | 0.1984 | 0.2035 | 0.1906 | 0.1978 | 0.1978 | -0.002 (-1.00%) | 112,080 |