Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | CNY | 0.16 | 0.16 | 0.158 | 0.158 | 0.158 | -0.009 (-5.62%) | 50,000 |
11 May 2020 | CNY | 0.1654 | 0.1674 | 0.1604 | 0.1674 | 0.1674 | +0 (+0.12%) | 12,500 |
8 May 2020 | CNY | 0.16 | 0.171 | 0.16 | 0.1672 | 0.1672 | +0.003 (+2.08%) | 221,500 |
7 May 2020 | CNY | 0.16 | 0.1638 | 0.16 | 0.1638 | 0.1638 | +0.004 (+2.38%) | 180 |
6 May 2020 | CNY | 0.1612 | 0.1612 | 0.16 | 0.16 | 0.16 | -0.001 (-0.74%) | 250,000 |
4 May 2020 | CNY | 0.1652 | 0.1692 | 0.1612 | 0.1612 | 0.1612 | -0.005 (-3.01%) | 239,999 |
30 Apr 2020 | CNY | 0.165 | 0.1852 | 0.165 | 0.1662 | 0.1662 | -0.007 (-3.93%) | 120,470 |
29 Apr 2020 | CNY | 0.17 | 0.173 | 0.1666 | 0.173 | 0.173 | -0.003 (-1.59%) | 20,100 |
28 Apr 2020 | CNY | 0.1652 | 0.1766 | 0.1652 | 0.1758 | 0.1758 | +0.01 (+5.78%) | 12,600 |
27 Apr 2020 | CNY | 0.164 | 0.177 | 0.163 | 0.1662 | 0.1662 | -0.006 (-3.37%) | 101,700 |
24 Apr 2020 | CNY | 0.1696 | 0.172 | 0.1696 | 0.172 | 0.172 | +0.006 (+3.37%) | 48,000 |
23 Apr 2020 | CNY | 0.1612 | 0.172 | 0.161 | 0.1664 | 0.1664 | +0 (+0.24%) | 23,250 |
22 Apr 2020 | CNY | 0.162 | 0.166 | 0.162 | 0.166 | 0.166 | +0.003 (+1.84%) | 32,000 |
21 Apr 2020 | CNY | 0.167 | 0.1672 | 0.163 | 0.163 | 0.163 | -0.005 (-2.98%) | 50,000 |
20 Apr 2020 | CNY | 0.1734 | 0.177 | 0.168 | 0.168 | 0.168 | -0.009 (-5.08%) | 127,500 |
17 Apr 2020 | CNY | 0.169 | 0.177 | 0.169 | 0.177 | 0.177 | +0.003 (+1.72%) | 68,660 |
16 Apr 2020 | CNY | 0.17 | 0.1798 | 0.1674 | 0.174 | 0.174 | -0.007 (-3.87%) | 71,150 |
15 Apr 2020 | CNY | 0.182 | 0.182 | 0.1712 | 0.181 | 0.181 | -0.008 (-4.23%) | 122,000 |
14 Apr 2020 | CNY | 0.1762 | 0.1998 | 0.1762 | 0.189 | 0.189 | +0.006 (+3.50%) | 113,600 |
9 Apr 2020 | CNY | 0.18 | 0.195 | 0.179 | 0.1826 | 0.1826 | +0 (+0.11%) | 1,012,120 |
8 Apr 2020 | CNY | 0.183 | 0.183 | 0.1764 | 0.1824 | 0.1824 | -0.006 (-3.18%) | 69,900 |
7 Apr 2020 | CNY | 0.178 | 0.1884 | 0.1764 | 0.1884 | 0.1884 | +0.016 (+9.53%) | 119,432 |
6 Apr 2020 | CNY | 0.156 | 0.1728 | 0.156 | 0.172 | 0.172 | +0.001 (+0.47%) | 47,800 |
3 Apr 2020 | CNY | 0.161 | 0.1742 | 0.161 | 0.1712 | 0.1712 | -0.001 (-0.35%) | 84,100 |
2 Apr 2020 | CNY | 0.1602 | 0.174 | 0.1602 | 0.1718 | 0.1718 | +0.01 (+6.44%) | 28,000 |
1 Apr 2020 | CNY | 0.165 | 0.165 | 0.161 | 0.1614 | 0.1614 | -0.006 (-3.35%) | 17,000 |
31 Mar 2020 | CNY | 0.1675 | 0.175 | 0.167 | 0.167 | 0.167 | -0.003 (-1.76%) | 30,000 |
30 Mar 2020 | CNY | 0.1625 | 0.17 | 0.1625 | 0.17 | 0.17 | +0.01 (+6.25%) | 35,350 |
27 Mar 2020 | CNY | 0.176 | 0.176 | 0.16 | 0.16 | 0.16 | -0.025 (-13.28%) | 283,000 |
26 Mar 2020 | CNY | 0.176 | 0.1845 | 0.161 | 0.1845 | 0.1845 | +0.005 (+3.07%) | 128,670 |