Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | CNY | 0.58 | 0.58 | 0.51 | 0.515 | 0.515 | -0.11 (-17.60%) | 25,800 |
6 Mar 2020 | CNY | 0.62 | 0.63 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 24,000 |
5 Mar 2020 | CNY | 0.63 | 0.635 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 13,000 |
4 Mar 2020 | CNY | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 3,700 |
3 Mar 2020 | CNY | 0.565 | 0.615 | 0.565 | 0.6 | 0.6 | -0.01 (-1.64%) | 14,000 |
2 Mar 2020 | CNY | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | +0.065 (+11.93%) | 8,000 |
28 Feb 2020 | CNY | 0.58 | 0.61 | 0.5 | 0.545 | 0.545 | -0.075 (-12.10%) | 82,991 |
27 Feb 2020 | CNY | 0.635 | 0.665 | 0.595 | 0.62 | 0.62 | -0.06 (-8.82%) | 51,880 |
26 Feb 2020 | CNY | 0.65 | 0.68 | 0.615 | 0.68 | 0.68 | +0.035 (+5.43%) | 38,500 |
25 Feb 2020 | CNY | 0.665 | 0.695 | 0.635 | 0.645 | 0.645 | -0.015 (-2.27%) | 10,585 |
24 Feb 2020 | CNY | 0.66 | 0.69 | 0.61 | 0.66 | 0.66 | +0.03 (+4.76%) | 130,485 |
21 Feb 2020 | CNY | 0.61 | 0.63 | 0.575 | 0.63 | 0.63 | +0.045 (+7.69%) | 28,100 |
20 Feb 2020 | CNY | 0.6 | 0.61 | 0.585 | 0.585 | 0.585 | -0.05 (-7.87%) | 31,000 |
19 Feb 2020 | CNY | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | +0.03 (+4.96%) | 54,000 |
18 Feb 2020 | CNY | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 3,700 |
17 Feb 2020 | CNY | 0.625 | 0.625 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 11,094 |
14 Feb 2020 | CNY | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 5,000 |
13 Feb 2020 | CNY | 0.625 | 0.63 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 13,200 |
12 Feb 2020 | CNY | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.04 (+6.56%) | 1,660 |
11 Feb 2020 | CNY | 0.61 | 0.625 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 21,500 |
7 Feb 2020 | CNY | 0.605 | 0.64 | 0.605 | 0.64 | 0.64 | -0.01 (-1.54%) | 600 |
6 Feb 2020 | CNY | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.015 (+2.36%) | 18,400 |
5 Feb 2020 | CNY | 0.61 | 0.635 | 0.605 | 0.635 | 0.635 | +0.04 (+6.72%) | 10,450 |
4 Feb 2020 | CNY | 0.625 | 0.625 | 0.595 | 0.595 | 0.595 | -0.055 (-8.46%) | 1,700 |
3 Feb 2020 | CNY | 0.635 | 0.65 | 0.625 | 0.65 | 0.65 | +0.01 (+1.56%) | 5,000 |
31 Jan 2020 | CNY | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,500 |
30 Jan 2020 | CNY | 0.65 | 0.665 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 9,200 |
29 Jan 2020 | CNY | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 10,000 |
27 Jan 2020 | CNY | 0.65 | 0.675 | 0.65 | 0.675 | 0.675 | +0.06 (+9.76%) | 32,450 |
24 Jan 2020 | CNY | 0.645 | 0.66 | 0.615 | 0.615 | 0.615 | -0.045 (-6.82%) | 4,300 |