Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 6.8571 | 6.9 | 6.5786 | 6.5857 | 6.5857 | -0.336 (-4.85%) | 5,322,801 |
17 May 2012 | CNY | 6.9786 | 7.0357 | 6.7286 | 6.9214 | 6.9214 | -0.057 (-0.82%) | 4,423,318 |
16 May 2012 | CNY | 7.1929 | 7.1929 | 6.95 | 6.9786 | 6.9786 | -0.236 (-3.27%) | 3,155,920 |
15 May 2012 | CNY | 7.1286 | 7.2429 | 7.0571 | 7.2143 | 7.2143 | +0.064 (+0.90%) | 3,470,720 |
14 May 2012 | CNY | 7.3429 | 7.3786 | 7.1429 | 7.15 | 7.15 | -0.157 (-2.15%) | 3,990,127 |
11 May 2012 | CNY | 7.2143 | 7.5357 | 7.1429 | 7.3071 | 7.3071 | +0.05 (+0.69%) | 5,269,860 |
10 May 2012 | CNY | 7.2929 | 7.4714 | 7.2286 | 7.2571 | 7.2571 | -0.172 (-2.31%) | 4,660,006 |
9 May 2012 | CNY | 7.2857 | 7.5571 | 7.0786 | 7.4286 | 7.4286 | +0.071 (+0.97%) | 5,998,580 |
8 May 2012 | CNY | 7.3286 | 7.4071 | 7.0714 | 7.3571 | 7.3571 | +0.007 (+0.10%) | 5,954,891 |
7 May 2012 | CNY | 7.4214 | 7.5357 | 7.2714 | 7.35 | 7.35 | +0.064 (+0.88%) | 7,472,322 |
4 May 2012 | CNY | 6.8571 | 7.2857 | 6.8571 | 7.2857 | 7.2857 | +0.35 (+5.05%) | 10,331,017 |
3 May 2012 | CNY | 7.1571 | 7.2214 | 6.9357 | 6.9357 | 6.9357 | -0.364 (-4.99%) | 5,777,279 |
2 May 2012 | CNY | 7.3071 | 7.5714 | 7.3 | 7.3 | 7.3 | -0.386 (-5.02%) | 8,834,624 |
27 Apr 2012 | CNY | 7.6857 | 7.8857 | 7.5 | 7.6857 | 7.6857 | -0.071 (-0.92%) | 4,438,683 |
26 Apr 2012 | CNY | 7.7786 | 8 | 7.6786 | 7.7571 | 7.7571 | -0.05 (-0.64%) | 5,367,041 |
25 Apr 2012 | CNY | 7.4357 | 7.9214 | 7.2857 | 7.8071 | 7.8071 | +0.164 (+2.15%) | 8,233,927 |
24 Apr 2012 | CNY | 7.8643 | 8 | 7.6429 | 7.6429 | 7.6429 | -0.4 (-4.97%) | 6,876,497 |
23 Apr 2012 | CNY | 8.0143 | 8.3429 | 7.8571 | 8.0429 | 8.0429 | -0.071 (-0.88%) | 6,518,695 |
20 Apr 2012 | CNY | 8.1071 | 8.4643 | 8.1071 | 8.1143 | 8.1143 | -0.421 (-4.94%) | 11,982,003 |
19 Apr 2012 | CNY | 8.7214 | 8.85 | 8.5357 | 8.5357 | 8.5357 | -0.45 (-5.01%) | 12,653,807 |
18 Apr 2012 | CNY | 8.65 | 9.3286 | 8.5929 | 8.9857 | 8.9857 | -0.057 (-0.63%) | 12,645,945 |
17 Apr 2012 | CNY | 9.0429 | 9.0429 | 9.0429 | 9.0429 | 9.0429 | 0.0 (0.0%) | 0 |
16 Apr 2012 | CNY | 8.1857 | 9.0429 | 8.1857 | 9.0429 | 9.0429 | +0.429 (+4.98%) | 11,528,738 |
13 Apr 2012 | CNY | 9.3357 | 9.3357 | 8.5786 | 8.6143 | 8.6143 | -0.314 (-3.52%) | 18,260,739 |
12 Apr 2012 | CNY | 8.9286 | 8.9286 | 8.7714 | 8.9286 | 8.9286 | +0.429 (+5.04%) | 2,000,000 |
11 Apr 2012 | CNY | 8.3929 | 8.5 | 8.2071 | 8.5 | 8.5 | +0.407 (+5.03%) | 2,899,346 |
10 Apr 2012 | CNY | 7.7357 | 8.0929 | 7.7357 | 8.0929 | 8.0929 | +0.386 (+5.01%) | 7,536,648 |
9 Apr 2012 | CNY | 7.4786 | 7.8429 | 7.3286 | 7.7071 | 7.7071 | +0.229 (+3.06%) | 6,734,875 |
6 Apr 2012 | CNY | 7.4286 | 7.6 | 7.3571 | 7.4786 | 7.4786 | -0.007 (-0.09%) | 3,499,309 |
5 Apr 2012 | CNY | 7.1857 | 7.5571 | 6.9857 | 7.4857 | 7.4857 | +0.143 (+1.94%) | 5,212,614 |