Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2012 | CNY | 3.8 | 3.88 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 1,549,180 |
25 Jun 2012 | CNY | 3.93 | 3.93 | 3.75 | 3.81 | 3.81 | -0.11 (-2.81%) | 2,265,763 |
21 Jun 2012 | CNY | 3.97 | 4.03 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 2,258,250 |
20 Jun 2012 | CNY | 3.98 | 4.03 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 2,046,115 |
19 Jun 2012 | CNY | 3.99 | 4.01 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,194,271 |
18 Jun 2012 | CNY | 4.03 | 4.07 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 2,515,215 |
15 Jun 2012 | CNY | 4.04 | 4.05 | 3.96 | 4.03 | 4.03 | +0.04 (+1.00%) | 2,774,159 |
14 Jun 2012 | CNY | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,893,310 |
13 Jun 2012 | CNY | 3.97 | 4.02 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 3,035,932 |
12 Jun 2012 | CNY | 3.85 | 4.05 | 3.85 | 3.99 | 3.99 | +0.11 (+2.84%) | 4,869,278 |
11 Jun 2012 | CNY | 3.84 | 3.89 | 3.81 | 3.88 | 3.88 | +0.03 (+0.78%) | 1,926,788 |
8 Jun 2012 | CNY | 3.86 | 3.94 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,848,415 |
7 Jun 2012 | CNY | 3.88 | 3.92 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 3,546,209 |
6 Jun 2012 | CNY | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 1,545,739 |
5 Jun 2012 | CNY | 3.75 | 3.87 | 3.75 | 3.84 | 3.84 | +0.1 (+2.67%) | 1,910,106 |
4 Jun 2012 | CNY | 3.77 | 3.88 | 3.73 | 3.74 | 3.74 | -0.1 (-2.60%) | 2,431,076 |
1 Jun 2012 | CNY | 3.8 | 3.88 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,538,795 |
31 May 2012 | CNY | 3.81 | 3.88 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 2,324,098 |
30 May 2012 | CNY | 3.78 | 3.85 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 2,539,918 |
29 May 2012 | CNY | 3.66 | 3.88 | 3.64 | 3.79 | 3.79 | +0.09 (+2.43%) | 4,208,265 |
28 May 2012 | CNY | 3.61 | 3.7 | 3.55 | 3.7 | 3.7 | +0.09 (+2.49%) | 3,154,325 |
25 May 2012 | CNY | 3.72 | 3.73 | 3.58 | 3.61 | 3.61 | -0.12 (-3.22%) | 4,534,230 |
24 May 2012 | CNY | 3.91 | 3.92 | 3.71 | 3.73 | 3.73 | -0.18 (-4.60%) | 7,469,228 |
23 May 2012 | CNY | 3.92 | 3.95 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 2,011,856 |
22 May 2012 | CNY | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
21 May 2012 | CNY | 3.99 | 4.01 | 3.87 | 3.88 | 3.88 | -0.12 (-3%) | 3,183,340 |
18 May 2012 | CNY | 3.95 | 4.02 | 3.92 | 4 | 4 | +0.03 (+0.76%) | 2,475,491 |
17 May 2012 | CNY | 3.91 | 3.99 | 3.9 | 3.97 | 3.97 | +0.05 (+1.28%) | 2,386,228 |
16 May 2012 | CNY | 3.96 | 4 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 1,991,656 |
15 May 2012 | CNY | 4 | 4 | 3.91 | 3.96 | 3.96 | -0.05 (-1.25%) | 3,298,077 |