Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2018 | CNY | 0.259 | 0.262 | 0.239 | 0.239 | 0.239 | -0.011 (-4.40%) | 2,500 |
8 Oct 2018 | CNY | 0.244 | 0.257 | 0.244 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,000 |
5 Oct 2018 | CNY | 0.285 | 0.285 | 0.253 | 0.26 | 0.26 | 0.0 (0.0%) | 1,615 |
4 Oct 2018 | CNY | 0.279 | 0.29 | 0.255 | 0.26 | 0.26 | -0.038 (-12.75%) | 50,944 |
2 Oct 2018 | CNY | 0.312 | 0.322 | 0.285 | 0.298 | 0.298 | -0.004 (-1.32%) | 27,170 |
1 Oct 2018 | CNY | 0.42 | 0.518 | 0.302 | 0.302 | 0.302 | +0.028 (+10.22%) | 252,653 |
28 Sep 2018 | CNY | 0.272 | 0.286 | 0.272 | 0.274 | 0.274 | -0.003 (-1.08%) | 1,000 |
27 Sep 2018 | CNY | 0.304 | 0.32 | 0.277 | 0.277 | 0.277 | -0.04 (-12.62%) | 9,000 |
26 Sep 2018 | CNY | 0.315 | 0.355 | 0.3 | 0.317 | 0.317 | -0.016 (-4.80%) | 10,700 |
25 Sep 2018 | CNY | 0.337 | 0.369 | 0.333 | 0.333 | 0.333 | -0.039 (-10.48%) | 21,600 |
24 Sep 2018 | CNY | 0.325 | 0.372 | 0.305 | 0.372 | 0.372 | +0.107 (+40.38%) | 47,272 |
21 Sep 2018 | CNY | 0.264 | 0.265 | 0.264 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,950 |
20 Sep 2018 | CNY | 0.276 | 0.28 | 0.275 | 0.28 | 0.28 | +0.004 (+1.45%) | 1,680 |
19 Sep 2018 | CNY | 0.269 | 0.276 | 0.268 | 0.276 | 0.276 | -0.003 (-1.08%) | 1,900 |
17 Sep 2018 | CNY | 0.285 | 0.307 | 0.273 | 0.279 | 0.279 | -0.019 (-6.38%) | 3,000 |
14 Sep 2018 | CNY | 0.291 | 0.298 | 0.276 | 0.298 | 0.298 | +0.009 (+3.11%) | 17,982 |
13 Sep 2018 | CNY | 0.289 | 0.309 | 0.283 | 0.289 | 0.289 | -0.005 (-1.70%) | 32,000 |
12 Sep 2018 | CNY | 0.275 | 0.294 | 0.263 | 0.294 | 0.294 | +0.023 (+8.49%) | 25,650 |
11 Sep 2018 | CNY | 0.27 | 0.276 | 0.26 | 0.271 | 0.271 | +0.001 (+0.37%) | 46,360 |
10 Sep 2018 | CNY | 0.277 | 0.285 | 0.269 | 0.27 | 0.27 | -0.007 (-2.53%) | 16,999 |
7 Sep 2018 | CNY | 0.276 | 0.28 | 0.27 | 0.277 | 0.277 | -0.003 (-1.07%) | 3,300 |
6 Sep 2018 | CNY | 0.287 | 0.29 | 0.272 | 0.28 | 0.28 | -0.007 (-2.44%) | 500 |
5 Sep 2018 | CNY | 0.31 | 0.311 | 0.285 | 0.287 | 0.287 | -0.025 (-8.01%) | 12,560 |
4 Sep 2018 | CNY | 0.32 | 0.322 | 0.309 | 0.312 | 0.312 | 0.0 (0.0%) | 10,000 |