Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 4.65 | 4.67 | 4.59 | 4.62 | 4.62 | -0.07 (-1.49%) | 4,251,170 |
17 May 2012 | CNY | 4.65 | 4.72 | 4.61 | 4.69 | 4.69 | +0.06 (+1.30%) | 4,196,104 |
16 May 2012 | CNY | 4.69 | 4.75 | 4.63 | 4.63 | 4.63 | -0.06 (-1.28%) | 3,744,569 |
15 May 2012 | CNY | 4.68 | 4.69 | 4.6 | 4.69 | 4.69 | -0.01 (-0.21%) | 3,599,045 |
14 May 2012 | CNY | 4.73 | 4.78 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 4,217,194 |
11 May 2012 | CNY | 4.79 | 4.8 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 4,880,679 |
10 May 2012 | CNY | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
9 May 2012 | CNY | 4.89 | 4.89 | 4.75 | 4.76 | 4.76 | -0.16 (-3.25%) | 7,150,266 |
8 May 2012 | CNY | 4.96 | 4.96 | 4.87 | 4.92 | 4.92 | -0.06 (-1.20%) | 6,978,508 |
7 May 2012 | CNY | 4.85 | 4.98 | 4.81 | 4.98 | 4.98 | +0.12 (+2.47%) | 10,520,145 |
4 May 2012 | CNY | 4.8 | 4.88 | 4.8 | 4.86 | 4.86 | +0.08 (+1.67%) | 6,165,463 |
3 May 2012 | CNY | 4.78 | 4.82 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 4,211,220 |
2 May 2012 | CNY | 4.89 | 4.89 | 4.77 | 4.78 | 4.78 | +0.02 (+0.42%) | 5,104,432 |
27 Apr 2012 | CNY | 4.86 | 4.87 | 4.75 | 4.76 | 4.76 | -0.08 (-1.65%) | 5,107,536 |
26 Apr 2012 | CNY | 4.94 | 4.95 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 5,264,784 |
25 Apr 2012 | CNY | 4.79 | 4.95 | 4.78 | 4.91 | 4.91 | +0.1 (+2.08%) | 6,089,427 |
24 Apr 2012 | CNY | 4.92 | 4.98 | 4.7 | 4.81 | 4.81 | -0.16 (-3.22%) | 8,070,976 |
23 Apr 2012 | CNY | 5.02 | 5.1 | 4.96 | 4.97 | 4.97 | -0.03 (-0.60%) | 6,117,972 |
20 Apr 2012 | CNY | 5.01 | 5.04 | 4.95 | 5 | 5 | 0.0 (0.0%) | 6,144,840 |
19 Apr 2012 | CNY | 5.01 | 5.04 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 5,861,180 |
18 Apr 2012 | CNY | 4.91 | 5.05 | 4.9 | 5.02 | 5.02 | +0.12 (+2.45%) | 6,810,848 |
17 Apr 2012 | CNY | 4.95 | 5.03 | 4.89 | 4.9 | 4.9 | -0.08 (-1.61%) | 5,906,648 |
16 Apr 2012 | CNY | 4.94 | 5.04 | 4.89 | 4.98 | 4.98 | -0.02 (-0.40%) | 5,516,521 |
13 Apr 2012 | CNY | 4.95 | 5.09 | 4.95 | 5 | 5 | +0.07 (+1.42%) | 9,685,608 |
12 Apr 2012 | CNY | 4.78 | 4.95 | 4.78 | 4.93 | 4.93 | +0.15 (+3.14%) | 6,883,378 |
11 Apr 2012 | CNY | 4.68 | 4.78 | 4.67 | 4.78 | 4.78 | +0.03 (+0.63%) | 3,649,271 |
10 Apr 2012 | CNY | 4.67 | 4.76 | 4.62 | 4.75 | 4.75 | +0.05 (+1.06%) | 2,869,303 |
9 Apr 2012 | CNY | 4.78 | 4.79 | 4.69 | 4.7 | 4.7 | -0.09 (-1.88%) | 2,632,769 |
6 Apr 2012 | CNY | 4.75 | 4.85 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 4,878,451 |
5 Apr 2012 | CNY | 4.6 | 4.75 | 4.6 | 4.75 | 4.75 | +0.12 (+2.59%) | 3,946,744 |