Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | CNY | 0.2085 | 0.2085 | 0.187 | 0.1998 | 0.1998 | -0.004 (-2.06%) | 108,500 |
18 Sep 2020 | CNY | 0.2055 | 0.206 | 0.2025 | 0.204 | 0.204 | -0.014 (-6.42%) | 66,800 |
17 Sep 2020 | CNY | 0.1984 | 0.218 | 0.1984 | 0.218 | 0.218 | +0.015 (+7.65%) | 30,000 |
16 Sep 2020 | CNY | 0.2005 | 0.2045 | 0.1978 | 0.2025 | 0.2025 | +0.001 (+0.50%) | 39,000 |
15 Sep 2020 | CNY | 0.204 | 0.204 | 0.1934 | 0.2015 | 0.2015 | -0.006 (-2.89%) | 295,500 |
14 Sep 2020 | CNY | 0.2175 | 0.2175 | 0.2035 | 0.2075 | 0.2075 | -0.009 (-4.16%) | 188,954 |
11 Sep 2020 | CNY | 0.21 | 0.221 | 0.21 | 0.2165 | 0.2165 | +0.005 (+2.36%) | 27,500 |
10 Sep 2020 | CNY | 0.217 | 0.2225 | 0.2115 | 0.2115 | 0.2115 | -0.011 (-5.16%) | 70,000 |
9 Sep 2020 | CNY | 0.2185 | 0.223 | 0.2155 | 0.223 | 0.223 | 0.0 (0.0%) | 25,000 |
8 Sep 2020 | CNY | 0.2245 | 0.2315 | 0.218 | 0.223 | 0.223 | -0.006 (-2.62%) | 5,697 |
7 Sep 2020 | CNY | 0.2205 | 0.23 | 0.2155 | 0.229 | 0.229 | +0.003 (+1.33%) | 51,500 |
4 Sep 2020 | CNY | 0.219 | 0.226 | 0.219 | 0.226 | 0.226 | -0.003 (-1.09%) | 1,000 |
3 Sep 2020 | CNY | 0.228 | 0.249 | 0.228 | 0.2285 | 0.2285 | 0.0 (0.0%) | 58,400 |
2 Sep 2020 | CNY | 0.2405 | 0.244 | 0.2285 | 0.2285 | 0.2285 | -0.015 (-6.35%) | 20,000 |
1 Sep 2020 | CNY | 0.2205 | 0.249 | 0.2205 | 0.244 | 0.244 | +0.019 (+8.69%) | 127,500 |
31 Aug 2020 | CNY | 0.211 | 0.2245 | 0.211 | 0.2245 | 0.2245 | +0.001 (+0.45%) | 33,500 |
28 Aug 2020 | CNY | 0.211 | 0.2235 | 0.211 | 0.2235 | 0.2235 | +0.012 (+5.67%) | 45,164 |
27 Aug 2020 | CNY | 0.2145 | 0.2155 | 0.2105 | 0.2115 | 0.2115 | -0.004 (-1.63%) | 38,510 |
26 Aug 2020 | CNY | 0.2185 | 0.2185 | 0.2105 | 0.215 | 0.215 | 0.0 (0.0%) | 118,900 |
24 Aug 2020 | CNY | 0.2205 | 0.2245 | 0.215 | 0.215 | 0.215 | -0.007 (-3.37%) | 51,650 |
21 Aug 2020 | CNY | 0.2225 | 0.23 | 0.2225 | 0.2225 | 0.2225 | -0.007 (-3.26%) | 4,500 |
20 Aug 2020 | CNY | 0.225 | 0.234 | 0.2205 | 0.23 | 0.23 | 0.0 (0.0%) | 162,700 |
19 Aug 2020 | CNY | 0.2235 | 0.231 | 0.222 | 0.23 | 0.23 | 0.0 (0.0%) | 63,700 |
18 Aug 2020 | CNY | 0.232 | 0.232 | 0.2205 | 0.23 | 0.23 | -0.004 (-1.92%) | 4,100 |
17 Aug 2020 | CNY | 0.2285 | 0.2345 | 0.223 | 0.2345 | 0.2345 | -0.001 (-0.21%) | 64,000 |
14 Aug 2020 | CNY | 0.2305 | 0.235 | 0.2305 | 0.235 | 0.235 | -0.003 (-1.26%) | 11,000 |
13 Aug 2020 | CNY | 0.2385 | 0.2385 | 0.235 | 0.238 | 0.238 | +0.003 (+1.28%) | 79,000 |
12 Aug 2020 | CNY | 0.235 | 0.2445 | 0.235 | 0.235 | 0.235 | -0.008 (-3.29%) | 4,220 |
11 Aug 2020 | CNY | 0.235 | 0.245 | 0.235 | 0.243 | 0.243 | +0.013 (+5.42%) | 34,000 |
10 Aug 2020 | CNY | 0.248 | 0.25 | 0.229 | 0.2305 | 0.2305 | -0.001 (-0.22%) | 65,670 |