Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | CNY | 0.05 | 0.0535 | 0.048 | 0.0495 | 0.0495 | -0.002 (-3.88%) | 71,389 |
7 Dec 2020 | CNY | 0.053 | 0.053 | 0.0515 | 0.0515 | 0.0515 | -0.001 (-1.90%) | 5,000 |
4 Dec 2020 | CNY | 0.06 | 0.074 | 0.0525 | 0.0525 | 0.0525 | -0.005 (-8.70%) | 56,001 |
3 Dec 2020 | CNY | 0.07 | 0.084 | 0.0575 | 0.0575 | 0.0575 | -0.026 (-31.55%) | 97,800 |
2 Dec 2020 | CNY | 0.0995 | 0.105 | 0.055 | 0.084 | 0.084 | -0.03 (-26.32%) | 1,004,851 |
1 Dec 2020 | CNY | 0.088 | 0.162 | 0.088 | 0.114 | 0.114 | +0.049 (+74.05%) | 1,564,722 |
30 Nov 2020 | CNY | 0.04 | 0.0655 | 0.0355 | 0.0655 | 0.0655 | +0.027 (+70.13%) | 1,413,350 |
27 Nov 2020 | CNY | 0.01 | 0.0425 | 0.01 | 0.0385 | 0.0385 | +0.019 (+102.63%) | 461,750 |
26 Nov 2020 | CNY | 0.01 | 0.019 | 0.01 | 0.019 | 0.019 | -0.003 (-11.63%) | 15,000 |
23 Nov 2020 | CNY | 0.011 | 0.0215 | 0.01 | 0.0215 | 0.0215 | +0.013 (+152.94%) | 13,500 |
6 Oct 2020 | CNY | 0.0095 | 0.0095 | 0.0085 | 0.0085 | 0.0085 | -0.011 (-56.41%) | 4,200 |
5 Oct 2020 | CNY | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | +0.011 (+129.41%) | 45,000 |
17 Aug 2020 | CNY | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | -0.006 (-41.38%) | 8,000 |
3 Aug 2020 | CNY | 0.0045 | 0.02 | 0.0045 | 0.0145 | 0.0145 | -0.011 (-42%) | 50,000 |
22 Jun 2020 | CNY | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | +0.022 (+900.00%) | 1,800 |
5 May 2020 | CNY | 0.0015 | 0.0025 | 0.0015 | 0.0025 | 0.0025 | +0.001 (+66.67%) | 1,000 |
8 Apr 2020 | CNY | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | +0.001 (+50%) | 6,100 |
11 Mar 2020 | CNY | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | -0.017 (-94.44%) | 9,500 |
24 Feb 2020 | CNY | 0.005 | 0.018 | 0.0025 | 0.018 | 0.018 | +0.017 (+1100.00%) | 800 |
19 Feb 2020 | CNY | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 5,000 |
7 Feb 2020 | CNY | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | -0.001 (-40%) | 9,000 |
6 Feb 2020 | CNY | 0.005 | 0.005 | 0.0025 | 0.0025 | 0.0025 | -0.004 (-58.33%) | 15,020 |
15 Jan 2020 | CNY | 0.005 | 0.006 | 0.005 | 0.006 | 0.006 | +0.001 (+20%) | 3,793 |
23 Dec 2019 | CNY | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | -0.004 (-47.37%) | 20,000 |
12 Nov 2019 | CNY | 0.0085 | 0.0095 | 0.0085 | 0.0095 | 0.0095 | 0.0 (0.0%) | 300 |
7 Nov 2019 | CNY | 0.0085 | 0.0095 | 0.0085 | 0.0095 | 0.0095 | -0.013 (-57.78%) | 2,400 |
30 Oct 2019 | CNY | 0.0085 | 0.0225 | 0.0085 | 0.0225 | 0.0225 | 0.0 (0.0%) | 40,000 |
18 Oct 2019 | CNY | 0.0085 | 0.0225 | 0.0085 | 0.0225 | 0.0225 | +0.013 (+131.96%) | 4,000 |
10 Sep 2019 | CNY | 0.0087 | 0.0097 | 0.0087 | 0.0097 | 0.0097 | -0.005 (-35.33%) | 1,100 |
7 May 2019 | CNY | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | -0.016 (-51.61%) | 5,000 |