Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2021 | CNY | 0.1958 | 0.1978 | 0.1927 | 0.1931 | 0.1931 | +0.011 (+5.81%) | 20,000 |
26 Feb 2021 | CNY | 0.1804 | 0.1825 | 0.1804 | 0.1825 | 0.1825 | -0.01 (-5.15%) | 27,740 |
25 Feb 2021 | CNY | 0.1929 | 0.1929 | 0.1924 | 0.1924 | 0.1924 | +0.014 (+7.79%) | 4,000 |
22 Feb 2021 | CNY | 0.1744 | 0.1785 | 0.1744 | 0.1785 | 0.1785 | +0.006 (+3.24%) | 40,000 |
15 Feb 2021 | CNY | 0.1661 | 0.176 | 0.1661 | 0.1729 | 0.1729 | +0.011 (+6.53%) | 31,000 |
1 Feb 2021 | CNY | 0.1595 | 0.1663 | 0.1595 | 0.1623 | 0.1623 | -0 (-0.06%) | 5,000 |
29 Jan 2021 | CNY | 0.1609 | 0.1674 | 0.1609 | 0.1624 | 0.1624 | +0.001 (+0.81%) | 5,000 |
25 Jan 2021 | CNY | 0.1634 | 0.1644 | 0.1588 | 0.1611 | 0.1611 | -0.004 (-2.36%) | 20,000 |
20 Jan 2021 | CNY | 0.1682 | 0.1699 | 0.165 | 0.165 | 0.165 | +0 (+0.12%) | 10,000 |
15 Jan 2021 | CNY | 0.169 | 0.1706 | 0.1648 | 0.1648 | 0.1648 | -0.01 (-5.50%) | 15,000 |
4 Jan 2021 | CNY | 0.1756 | 0.182 | 0.1726 | 0.1744 | 0.1744 | -0.005 (-2.62%) | 50,000 |
30 Dec 2020 | CNY | 0.1794 | 0.1805 | 0.1746 | 0.1791 | 0.1791 | +0.001 (+0.73%) | 10,001 |
29 Dec 2020 | CNY | 0.1847 | 0.1863 | 0.1723 | 0.1778 | 0.1778 | +0.018 (+11.61%) | 7,000 |
23 Dec 2020 | CNY | 0.1493 | 0.1616 | 0.1493 | 0.1593 | 0.1593 | +0.007 (+4.80%) | 50,000 |
17 Dec 2020 | CNY | 0.1513 | 0.152 | 0.1495 | 0.152 | 0.152 | +0.004 (+2.98%) | 1,000 |
16 Dec 2020 | CNY | 0.1413 | 0.1508 | 0.1413 | 0.1476 | 0.1476 | +0.002 (+1.51%) | 1,150 |
14 Dec 2020 | CNY | 0.15 | 0.15 | 0.1426 | 0.1454 | 0.1454 | -0.004 (-2.55%) | 5,150 |
11 Dec 2020 | CNY | 0.1461 | 0.1525 | 0.1461 | 0.1492 | 0.1492 | -0.007 (-4.36%) | 1,400 |
9 Dec 2020 | CNY | 0.1515 | 0.156 | 0.15 | 0.156 | 0.156 | +0.002 (+1.30%) | 15,000 |
4 Dec 2020 | CNY | 0.1662 | 0.1662 | 0.15 | 0.154 | 0.154 | -0.046 (-23.00%) | 2,200 |
24 Nov 2020 | CNY | 0.1636 | 0.2 | 0.1636 | 0.2 | 0.2 | +0.038 (+23.69%) | 5,000 |
23 Nov 2020 | CNY | 0.1499 | 0.162 | 0.1499 | 0.1617 | 0.1617 | +0.027 (+19.69%) | 65 |
17 Nov 2020 | CNY | 0.1351 | 0.1401 | 0.1317 | 0.1351 | 0.1351 | +0.03 (+28.67%) | 50,000 |
12 Nov 2020 | CNY | 0.1006 | 0.105 | 0.1006 | 0.105 | 0.105 | +0.029 (+37.25%) | 1,750 |
6 Nov 2020 | CNY | 0.0752 | 0.0765 | 0.0752 | 0.0765 | 0.0765 | -0.193 (-71.65%) | 1,000 |
6 Oct 2020 | CNY | 0.248 | 0.2698 | 0.248 | 0.2698 | 0.2698 | +0.01 (+3.85%) | 300 |
5 Oct 2020 | CNY | 0.2702 | 0.2702 | 0.2598 | 0.2598 | 0.2598 | +0.09 (+52.91%) | 1,050 |
25 Aug 2020 | CNY | 0.1555 | 0.1743 | 0.1555 | 0.1699 | 0.1699 | -0.03 (-14.88%) | 5,181 |
3 Jul 2020 | CNY | 0.1974 | 0.2007 | 0.1974 | 0.1996 | 0.1996 | 0.0 (0.0%) | 469 |