Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | CNY | 5.711 | 5.844 | 5.711 | 5.844 | 5.844 | +0.127 (+2.22%) | 2,000 |
25 Aug 2016 | CNY | 5.671 | 5.75 | 5.653 | 5.717 | 5.717 | -0.033 (-0.57%) | 2,240 |
24 Aug 2016 | CNY | 5.497 | 5.75 | 5.485 | 5.75 | 5.75 | +0.344 (+6.36%) | 760 |
16 Aug 2016 | CNY | 5.397 | 5.51 | 5.397 | 5.406 | 5.406 | +0.045 (+0.84%) | 5,000 |
15 Aug 2016 | CNY | 5.302 | 5.447 | 5.302 | 5.361 | 5.361 | +0.011 (+0.21%) | 150 |
12 Aug 2016 | CNY | 5.356 | 5.445 | 5.35 | 5.35 | 5.35 | -0.001 (-0.02%) | 200 |
1 Aug 2016 | CNY | 5.456 | 5.456 | 5.351 | 5.351 | 5.351 | +0.197 (+3.82%) | 200 |
27 Jun 2016 | CNY | 5.199 | 5.3 | 5.15 | 5.154 | 5.154 | +0.054 (+1.06%) | 40 |
15 Jun 2016 | CNY | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.2 (+4.08%) | 237 |
14 Jun 2016 | CNY | 5.251 | 5.263 | 4.9 | 4.9 | 4.9 | -0.321 (-6.15%) | 10,163 |
25 May 2016 | CNY | 5.252 | 5.36 | 5.216 | 5.221 | 5.221 | +0.04 (+0.77%) | 1,200 |
27 Apr 2016 | CNY | 5.081 | 5.24 | 5.081 | 5.181 | 5.181 | +0.181 (+3.62%) | 100 |
14 Apr 2016 | CNY | 5.027 | 5.051 | 5 | 5 | 5 | 0.0 (0.0%) | 100 |
6 Apr 2016 | CNY | 4.904 | 5 | 4.884 | 5 | 5 | +0.1 (+2.04%) | 300 |
4 Apr 2016 | CNY | 4.921 | 4.921 | 4.801 | 4.9 | 4.9 | +0.308 (+6.71%) | 120 |
7 Mar 2016 | CNY | 4.455 | 4.593 | 4.452 | 4.592 | 4.592 | +0.091 (+2.02%) | 400 |
22 Feb 2016 | CNY | 4.458 | 4.62 | 4.421 | 4.501 | 4.501 | +0.281 (+6.66%) | 800 |
25 Jan 2016 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.07 (+1.69%) | 4,300 |
20 Jan 2016 | CNY | 4.33 | 4.33 | 4.15 | 4.15 | 4.15 | -0.13 (-3.04%) | 800 |
11 Jan 2016 | CNY | 4.339 | 4.341 | 4.28 | 4.28 | 4.28 | +0.029 (+0.68%) | 400 |
6 Jan 2016 | CNY | 4.143 | 4.3 | 4.143 | 4.251 | 4.251 | +0.204 (+5.04%) | 5,000 |
11 Dec 2015 | CNY | 4.065 | 4.065 | 4.001 | 4.047 | 4.047 | -0.053 (-1.29%) | 600 |
1 Dec 2015 | CNY | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.099 (+2.47%) | 2,650 |
10 Nov 2015 | CNY | 4.04 | 4.04 | 4.001 | 4.001 | 4.001 | +0.311 (+8.43%) | 1,000 |
6 Oct 2015 | CNY | 3.57 | 3.69 | 3.551 | 3.69 | 3.69 | +0.22 (+6.34%) | 300 |
12 Aug 2015 | CNY | 3.485 | 3.554 | 3.442 | 3.47 | 3.47 | -0.075 (-2.12%) | 1,500 |
10 Aug 2015 | CNY | 3.485 | 3.545 | 3.485 | 3.545 | 3.545 | +0.025 (+0.71%) | 100 |
5 Aug 2015 | CNY | 3.511 | 3.52 | 3.485 | 3.52 | 3.52 | +0.004 (+0.11%) | 2,400 |
27 Jul 2015 | CNY | 3.511 | 3.579 | 3.51 | 3.516 | 3.516 | -0.019 (-0.54%) | 400 |
29 May 2015 | CNY | 3.526 | 3.598 | 3.526 | 3.535 | 3.535 | +0.004 (+0.11%) | 300 |