Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2015 | CNY | 4.65 | 4.672 | 4.62 | 4.62 | 4.62 | -0.09 (-1.91%) | 888 |
2 Jun 2015 | CNY | 4.687 | 4.768 | 4.671 | 4.71 | 4.71 | +0.04 (+0.86%) | 600 |
28 May 2015 | CNY | 4.5 | 4.762 | 4.5 | 4.67 | 4.67 | +0.32 (+7.36%) | 500 |
22 May 2015 | CNY | 4.4 | 4.445 | 4.35 | 4.35 | 4.35 | -0.04 (-0.91%) | 2,000 |
21 May 2015 | CNY | 4.399 | 4.401 | 4.342 | 4.39 | 4.39 | +0.077 (+1.79%) | 150 |
19 May 2015 | CNY | 4.4 | 4.424 | 4.257 | 4.313 | 4.313 | -0.022 (-0.51%) | 950 |
7 May 2015 | CNY | 4.335 | 4.362 | 4.335 | 4.335 | 4.335 | -0.005 (-0.12%) | 5,650 |
6 May 2015 | CNY | 4.421 | 4.421 | 4.266 | 4.34 | 4.34 | -0.181 (-4.00%) | 2,000 |
4 May 2015 | CNY | 4.545 | 4.648 | 4.381 | 4.521 | 4.521 | +0.051 (+1.14%) | 6,582 |
30 Apr 2015 | CNY | 4.525 | 4.569 | 4.47 | 4.47 | 4.47 | -0.014 (-0.31%) | 1,302 |
29 Apr 2015 | CNY | 4.529 | 4.636 | 4.47 | 4.484 | 4.484 | -0.031 (-0.69%) | 874 |
27 Apr 2015 | CNY | 4.69 | 4.69 | 4.515 | 4.515 | 4.515 | -0.021 (-0.46%) | 220 |
24 Apr 2015 | CNY | 4.55 | 4.604 | 4.536 | 4.536 | 4.536 | +0.055 (+1.23%) | 220 |
17 Apr 2015 | CNY | 4.588 | 4.588 | 4.465 | 4.481 | 4.481 | +0.006 (+0.13%) | 1,100 |
16 Apr 2015 | CNY | 4.5 | 4.674 | 4.457 | 4.475 | 4.475 | -0.108 (-2.36%) | 200 |
15 Apr 2015 | CNY | 4.68 | 4.7 | 4.502 | 4.583 | 4.583 | +0.118 (+2.64%) | 875 |
14 Apr 2015 | CNY | 4.562 | 4.562 | 4.45 | 4.465 | 4.465 | +0.104 (+2.38%) | 1,080 |
13 Apr 2015 | CNY | 4.39 | 4.449 | 4.3 | 4.361 | 4.361 | +0.111 (+2.61%) | 1,000 |
1 Apr 2015 | CNY | 4.386 | 4.386 | 4.22 | 4.25 | 4.25 | -0.004 (-0.09%) | 1,000 |
31 Mar 2015 | CNY | 4.351 | 4.351 | 4.25 | 4.254 | 4.254 | -0.032 (-0.75%) | 900 |
30 Mar 2015 | CNY | 4.35 | 4.4 | 4.273 | 4.286 | 4.286 | +0.026 (+0.61%) | 2,000 |
27 Mar 2015 | CNY | 4.279 | 4.281 | 4.25 | 4.26 | 4.26 | +0.113 (+2.72%) | 1,200 |
25 Mar 2015 | CNY | 4.279 | 4.279 | 4.147 | 4.147 | 4.147 | -0.026 (-0.62%) | 200 |
23 Mar 2015 | CNY | 4.247 | 4.247 | 4.118 | 4.173 | 4.173 | +0.063 (+1.53%) | 11,506 |
19 Mar 2015 | CNY | 4.17 | 4.174 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 202 |
18 Mar 2015 | CNY | 4.111 | 4.141 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 202 |
17 Mar 2015 | CNY | 4.147 | 4.147 | 4.1 | 4.1 | 4.1 | +0.016 (+0.39%) | 2,000 |
13 Mar 2015 | CNY | 4.16 | 4.16 | 4.046 | 4.084 | 4.084 | +0.044 (+1.09%) | 250 |
12 Mar 2015 | CNY | 4.088 | 4.09 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 250 |
9 Mar 2015 | CNY | 4.07 | 4.1 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 600 |