Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2016 | CNY | 4.169 | 4.169 | 4.109 | 4.113 | 4.113 | -0.007 (-0.17%) | 5,400 |
18 Feb 2016 | CNY | 4.123 | 4.169 | 4.1 | 4.12 | 4.12 | +0.177 (+4.49%) | 250 |
16 Feb 2016 | CNY | 4.12 | 4.12 | 3.943 | 3.943 | 3.943 | -0.01 (-0.25%) | 600 |
11 Feb 2016 | CNY | 4.113 | 4.113 | 3.902 | 3.953 | 3.953 | -0.268 (-6.35%) | 1,000 |
4 Feb 2016 | CNY | 4.186 | 4.3 | 4.186 | 4.221 | 4.221 | -0.111 (-2.56%) | 1,000 |
14 Jan 2016 | CNY | 4.408 | 4.409 | 4.322 | 4.332 | 4.332 | +0.132 (+3.14%) | 1,100 |
11 Jan 2016 | CNY | 4.103 | 4.25 | 4.101 | 4.2 | 4.2 | +0.019 (+0.45%) | 1,000 |
5 Jan 2016 | CNY | 4.215 | 4.216 | 4.172 | 4.181 | 4.181 | -0.017 (-0.40%) | 2,400 |
4 Jan 2016 | CNY | 4.261 | 4.29 | 4.171 | 4.198 | 4.198 | -0.092 (-2.14%) | 754 |
28 Dec 2015 | CNY | 4.179 | 4.294 | 4.171 | 4.29 | 4.29 | -0.002 (-0.05%) | 400 |
23 Dec 2015 | CNY | 4.171 | 4.295 | 4.171 | 4.292 | 4.292 | +0.132 (+3.17%) | 1,200 |
16 Dec 2015 | CNY | 4.094 | 4.161 | 4.094 | 4.16 | 4.16 | 0.0 (0.0%) | 1,240 |
14 Dec 2015 | CNY | 4.2 | 4.2 | 4.121 | 4.16 | 4.16 | +0.032 (+0.78%) | 230 |
10 Dec 2015 | CNY | 4.182 | 4.182 | 4.11 | 4.128 | 4.128 | -0.053 (-1.27%) | 4,500 |
9 Dec 2015 | CNY | 4.202 | 4.205 | 4.111 | 4.181 | 4.181 | -0.119 (-2.77%) | 11,456 |
7 Dec 2015 | CNY | 4.352 | 4.352 | 4.195 | 4.3 | 4.3 | +0.099 (+2.36%) | 4,440 |
4 Dec 2015 | CNY | 4.3 | 4.305 | 4.201 | 4.201 | 4.201 | -0.149 (-3.43%) | 2,560 |
3 Dec 2015 | CNY | 4.326 | 4.354 | 4.326 | 4.35 | 4.35 | -0.074 (-1.67%) | 1,800 |
26 Nov 2015 | CNY | 4.418 | 4.5 | 4.388 | 4.424 | 4.424 | -0.026 (-0.58%) | 4,500 |
20 Nov 2015 | CNY | 4.295 | 4.456 | 4.27 | 4.45 | 4.45 | +0.12 (+2.77%) | 377 |
19 Nov 2015 | CNY | 4.356 | 4.47 | 4.2 | 4.33 | 4.33 | -0.181 (-4.01%) | 7,877 |
18 Nov 2015 | CNY | 4.36 | 4.554 | 4.36 | 4.511 | 4.511 | +0.143 (+3.27%) | 1,250 |
11 Nov 2015 | CNY | 4.26 | 4.368 | 4.26 | 4.368 | 4.368 | +0.063 (+1.46%) | 10 |
10 Nov 2015 | CNY | 4.35 | 4.35 | 4.305 | 4.305 | 4.305 | -0.115 (-2.60%) | 10 |
29 Oct 2015 | CNY | 4.41 | 4.42 | 4.405 | 4.42 | 4.42 | +0.121 (+2.81%) | 3,000 |
7 Oct 2015 | CNY | 4.21 | 4.299 | 4.21 | 4.299 | 4.299 | +0.049 (+1.15%) | 2,000 |
25 Sep 2015 | CNY | 4.084 | 4.25 | 4.084 | 4.25 | 4.25 | +0.092 (+2.21%) | 1,040 |
23 Sep 2015 | CNY | 4.101 | 4.164 | 4.061 | 4.158 | 4.158 | +0.058 (+1.41%) | 2,000 |
21 Sep 2015 | CNY | 4.124 | 4.185 | 4.021 | 4.1 | 4.1 | -0.155 (-3.64%) | 600 |
17 Sep 2015 | CNY | 4.241 | 4.329 | 4.241 | 4.255 | 4.255 | -0.006 (-0.14%) | 3,000 |