Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2014 | CNY | 4.77 | 4.79 | 4.592 | 4.592 | 4.592 | -0.038 (-0.82%) | 15,200 |
9 Jun 2014 | CNY | 4.763 | 4.763 | 4.617 | 4.63 | 4.63 | -0.013 (-0.28%) | 100 |
6 Jun 2014 | CNY | 4.72 | 4.76 | 4.611 | 4.643 | 4.643 | -0.163 (-3.39%) | 600 |
4 Jun 2014 | CNY | 4.672 | 4.806 | 4.622 | 4.806 | 4.806 | +0.22 (+4.80%) | 1,550 |
2 Jun 2014 | CNY | 4.692 | 4.696 | 4.586 | 4.586 | 4.586 | +0.006 (+0.13%) | 2,650 |
28 May 2014 | CNY | 4.705 | 4.705 | 4.522 | 4.58 | 4.58 | +0.072 (+1.60%) | 500 |
27 May 2014 | CNY | 4.686 | 4.686 | 4.508 | 4.508 | 4.508 | +0.018 (+0.40%) | 2,000 |
26 May 2014 | CNY | 4.739 | 4.739 | 4.49 | 4.49 | 4.49 | +0.052 (+1.17%) | 85 |
21 May 2014 | CNY | 4.481 | 4.516 | 4.438 | 4.438 | 4.438 | -0.112 (-2.46%) | 850 |
19 May 2014 | CNY | 4.521 | 4.55 | 4.502 | 4.55 | 4.55 | +0.049 (+1.09%) | 100 |
15 May 2014 | CNY | 4.53 | 4.53 | 4.5 | 4.501 | 4.501 | -0.031 (-0.68%) | 100 |
13 May 2014 | CNY | 4.598 | 4.598 | 4.532 | 4.532 | 4.532 | +0.032 (+0.71%) | 1,000 |
9 May 2014 | CNY | 4.625 | 4.633 | 4.5 | 4.5 | 4.5 | -0.06 (-1.32%) | 164 |
8 May 2014 | CNY | 4.62 | 4.66 | 4.551 | 4.56 | 4.56 | -0.11 (-2.36%) | 1,986 |
6 May 2014 | CNY | 4.718 | 4.724 | 4.653 | 4.67 | 4.67 | +0.036 (+0.78%) | 1,000 |
5 May 2014 | CNY | 4.682 | 4.72 | 4.634 | 4.634 | 4.634 | -0.021 (-0.45%) | 2,100 |
2 May 2014 | CNY | 4.7 | 4.76 | 4.631 | 4.655 | 4.655 | -0.026 (-0.56%) | 250 |
30 Apr 2014 | CNY | 4.74 | 4.785 | 4.681 | 4.681 | 4.681 | -0.051 (-1.08%) | 600 |
29 Apr 2014 | CNY | 4.78 | 4.809 | 4.66 | 4.732 | 4.732 | +0.32 (+7.25%) | 11,700 |
25 Apr 2014 | CNY | 4.52 | 4.52 | 4.412 | 4.412 | 4.412 | -0.019 (-0.43%) | 750 |
24 Apr 2014 | CNY | 4.431 | 4.529 | 4.431 | 4.431 | 4.431 | -0.03 (-0.67%) | 150 |
11 Apr 2014 | CNY | 4.425 | 4.471 | 4.416 | 4.461 | 4.461 | +0.057 (+1.29%) | 8,000 |
10 Apr 2014 | CNY | 4.466 | 4.5 | 4.404 | 4.404 | 4.404 | -0.017 (-0.38%) | 1,200 |
9 Apr 2014 | CNY | 4.448 | 4.467 | 4.42 | 4.421 | 4.421 | -0.014 (-0.32%) | 2,500 |
3 Apr 2014 | CNY | 4.44 | 4.48 | 4.406 | 4.435 | 4.435 | -0.085 (-1.88%) | 2,500 |
2 Apr 2014 | CNY | 4.55 | 4.55 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 200 |
1 Apr 2014 | CNY | 4.547 | 4.547 | 4.433 | 4.5 | 4.5 | +0.094 (+2.13%) | 4,700 |
28 Mar 2014 | CNY | 4.441 | 4.451 | 4.403 | 4.406 | 4.406 | -0.003 (-0.07%) | 1,500 |
26 Mar 2014 | CNY | 4.55 | 4.554 | 4.409 | 4.409 | 4.409 | -0.031 (-0.70%) | 3,440 |
24 Mar 2014 | CNY | 4.512 | 4.522 | 4.414 | 4.44 | 4.44 | -0.04 (-0.89%) | 1,287 |