Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | CNY | 7.55 | 7.55 | 7.31 | 7.32 | 7.32 | -0.17 (-2.27%) | 1,499,140 |
24 May 2012 | CNY | 7.6 | 7.68 | 7.46 | 7.49 | 7.49 | -0.15 (-1.96%) | 1,896,212 |
23 May 2012 | CNY | 7.66 | 7.82 | 7.55 | 7.64 | 7.64 | -0.02 (-0.26%) | 2,510,020 |
22 May 2012 | CNY | 7.48 | 7.84 | 7.4 | 7.66 | 7.66 | +0.2 (+2.68%) | 1,750,360 |
21 May 2012 | CNY | 7.48 | 7.57 | 7.4 | 7.46 | 7.46 | -0.04 (-0.53%) | 961,689 |
18 May 2012 | CNY | 7.71 | 7.75 | 7.45 | 7.5 | 7.5 | -0.27 (-3.47%) | 2,104,634 |
17 May 2012 | CNY | 7.65 | 7.77 | 7.57 | 7.77 | 7.77 | +0.11 (+1.44%) | 1,801,944 |
16 May 2012 | CNY | 7.73 | 7.79 | 7.63 | 7.66 | 7.66 | -0.09 (-1.16%) | 1,257,340 |
15 May 2012 | CNY | 7.76 | 7.77 | 7.62 | 7.75 | 7.75 | -0.11 (-1.40%) | 2,094,018 |
14 May 2012 | CNY | 7.92 | 7.99 | 7.83 | 7.86 | 7.86 | +0.02 (+0.26%) | 2,456,642 |
11 May 2012 | CNY | 7.93 | 7.97 | 7.84 | 7.84 | 7.84 | -0.11 (-1.38%) | 1,644,942 |
10 May 2012 | CNY | 7.88 | 7.96 | 7.81 | 7.95 | 7.95 | +0.1 (+1.27%) | 2,057,405 |
9 May 2012 | CNY | 7.83 | 7.9 | 7.78 | 7.85 | 7.85 | -0.04 (-0.51%) | 2,356,114 |
8 May 2012 | CNY | 8 | 8.08 | 7.89 | 7.89 | 7.89 | -0.14 (-1.74%) | 3,147,567 |
7 May 2012 | CNY | 8 | 8.06 | 7.89 | 8.03 | 8.03 | -0.04 (-0.50%) | 3,702,952 |
4 May 2012 | CNY | 8.13 | 8.23 | 7.96 | 8.07 | 8.07 | -0.11 (-1.34%) | 4,136,941 |
3 May 2012 | CNY | 8.28 | 8.28 | 8.11 | 8.18 | 8.18 | -0.11 (-1.33%) | 4,146,283 |
2 May 2012 | CNY | 8.19 | 8.4 | 8.02 | 8.29 | 8.29 | +0.21 (+2.60%) | 7,760,728 |
27 Apr 2012 | CNY | 8.2 | 8.29 | 8.06 | 8.08 | 8.08 | -0.13 (-1.58%) | 4,890,111 |
26 Apr 2012 | CNY | 8.49 | 8.59 | 8.21 | 8.21 | 8.21 | -0.4 (-4.65%) | 11,434,953 |
25 Apr 2012 | CNY | 7.89 | 8.78 | 7.88 | 8.61 | 8.61 | +0.63 (+7.89%) | 19,897,272 |
24 Apr 2012 | CNY | 7.98 | 8.19 | 7.6 | 7.98 | 7.98 | -0.03 (-0.37%) | 6,169,021 |
23 Apr 2012 | CNY | 7.91 | 8.23 | 7.86 | 8.01 | 8.01 | +0.1 (+1.26%) | 8,817,354 |
20 Apr 2012 | CNY | 7.85 | 8.06 | 7.77 | 7.91 | 7.91 | +0.03 (+0.38%) | 4,945,056 |
19 Apr 2012 | CNY | 7.98 | 7.98 | 7.71 | 7.88 | 7.88 | -0.1 (-1.25%) | 4,072,349 |
18 Apr 2012 | CNY | 7.77 | 8.01 | 7.6 | 7.98 | 7.98 | +0.25 (+3.23%) | 5,108,836 |
17 Apr 2012 | CNY | 7.86 | 8.08 | 7.73 | 7.73 | 7.73 | -0.15 (-1.90%) | 4,731,926 |
16 Apr 2012 | CNY | 7.72 | 8.05 | 7.7 | 7.88 | 7.88 | +0.06 (+0.77%) | 5,709,330 |
13 Apr 2012 | CNY | 7.7 | 8.04 | 7.7 | 7.82 | 7.82 | +0.11 (+1.43%) | 6,487,123 |
12 Apr 2012 | CNY | 7.56 | 7.73 | 7.45 | 7.71 | 7.71 | +0.18 (+2.39%) | 4,378,640 |