Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | CNY | 0.275 | 0.309 | 0.264 | 0.29 | 0.29 | +0.023 (+8.61%) | 532,600 |
11 Feb 2020 | CNY | 0.254 | 0.267 | 0.249 | 0.267 | 0.267 | +0.016 (+6.37%) | 198,188 |
10 Feb 2020 | CNY | 0.246 | 0.251 | 0.237 | 0.251 | 0.251 | +0.002 (+0.80%) | 173,400 |
7 Feb 2020 | CNY | 0.259 | 0.264 | 0.249 | 0.249 | 0.249 | -0.016 (-6.04%) | 65,300 |
6 Feb 2020 | CNY | 0.264 | 0.269 | 0.259 | 0.265 | 0.265 | -0.008 (-2.93%) | 37,000 |
5 Feb 2020 | CNY | 0.243 | 0.278 | 0.243 | 0.273 | 0.273 | +0.023 (+9.20%) | 47,650 |
4 Feb 2020 | CNY | 0.238 | 0.25 | 0.223 | 0.25 | 0.25 | +0.017 (+7.30%) | 96,000 |
3 Feb 2020 | CNY | 0.22 | 0.233 | 0.22 | 0.233 | 0.233 | +0.011 (+4.95%) | 35,000 |
30 Jan 2020 | CNY | 0.231 | 0.231 | 0.211 | 0.222 | 0.222 | -0.008 (-3.48%) | 27,300 |
29 Jan 2020 | CNY | 0.218 | 0.236 | 0.218 | 0.23 | 0.23 | +0.018 (+8.49%) | 35,000 |
28 Jan 2020 | CNY | 0.221 | 0.221 | 0.207 | 0.212 | 0.212 | -0.013 (-5.78%) | 16,611 |
27 Jan 2020 | CNY | 0.227 | 0.237 | 0.217 | 0.225 | 0.225 | +0.004 (+1.81%) | 8,220 |
24 Jan 2020 | CNY | 0.213 | 0.221 | 0.212 | 0.221 | 0.221 | +0.006 (+2.79%) | 60,000 |
23 Jan 2020 | CNY | 0.215 | 0.215 | 0.204 | 0.215 | 0.215 | -0.012 (-5.29%) | 74,000 |
22 Jan 2020 | CNY | 0.235 | 0.239 | 0.22 | 0.227 | 0.227 | -0.005 (-2.16%) | 206,000 |
21 Jan 2020 | CNY | 0.248 | 0.248 | 0.228 | 0.232 | 0.232 | -0.02 (-7.94%) | 212,977 |
20 Jan 2020 | CNY | 0.27 | 0.28 | 0.24 | 0.252 | 0.252 | -0.012 (-4.55%) | 490,900 |
17 Jan 2020 | CNY | 0.223 | 0.271 | 0.223 | 0.264 | 0.264 | +0.05 (+23.36%) | 321,000 |
16 Jan 2020 | CNY | 0.22 | 0.224 | 0.214 | 0.214 | 0.214 | +0.004 (+1.90%) | 5,000 |
15 Jan 2020 | CNY | 0.212 | 0.233 | 0.21 | 0.21 | 0.21 | -0.012 (-5.41%) | 52,000 |
14 Jan 2020 | CNY | 0.22 | 0.226 | 0.212 | 0.222 | 0.222 | -0.01 (-4.31%) | 395,200 |
10 Jan 2020 | CNY | 0.22 | 0.232 | 0.22 | 0.232 | 0.232 | +0.028 (+13.73%) | 26,000 |
9 Jan 2020 | CNY | 0.205 | 0.211 | 0.202 | 0.204 | 0.204 | 0.0 (0.0%) | 239 |
8 Jan 2020 | CNY | 0.205 | 0.205 | 0.204 | 0.204 | 0.204 | -0.011 (-5.12%) | 239 |
7 Jan 2020 | CNY | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.009 (+4.37%) | 1,000 |
6 Jan 2020 | CNY | 0.215 | 0.219 | 0.206 | 0.206 | 0.206 | -0.018 (-8.04%) | 45,700 |
3 Jan 2020 | CNY | 0.227 | 0.24 | 0.221 | 0.224 | 0.224 | -0.007 (-3.03%) | 77,700 |
2 Jan 2020 | CNY | 0.19 | 0.231 | 0.19 | 0.231 | 0.231 | +0.049 (+26.92%) | 92,462 |
30 Dec 2019 | CNY | 0.18 | 0.19 | 0.18 | 0.182 | 0.182 | +0.013 (+7.37%) | 9,110 |
20 Dec 2019 | CNY | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | +0.007 (+4.31%) | 4,000 |