Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 2.65 | 2.7 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 6,582,532 |
17 May 2012 | CNY | 2.61 | 2.66 | 2.61 | 2.66 | 2.66 | +0.04 (+1.53%) | 3,914,358 |
16 May 2012 | CNY | 2.62 | 2.65 | 2.6 | 2.62 | 2.62 | -0.05 (-1.87%) | 4,827,295 |
15 May 2012 | CNY | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
14 May 2012 | CNY | 2.7 | 2.71 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 3,045,782 |
11 May 2012 | CNY | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | -0.03 (-1.11%) | 4,154,175 |
10 May 2012 | CNY | 2.69 | 2.74 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 5,611,348 |
9 May 2012 | CNY | 2.74 | 2.74 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 5,554,377 |
8 May 2012 | CNY | 2.74 | 2.76 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 3,641,514 |
7 May 2012 | CNY | 2.77 | 2.78 | 2.73 | 2.76 | 2.76 | -0.03 (-1.08%) | 5,740,681 |
4 May 2012 | CNY | 2.8 | 2.82 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 6,859,415 |
3 May 2012 | CNY | 2.76 | 2.84 | 2.75 | 2.81 | 2.81 | +0.04 (+1.44%) | 8,371,366 |
2 May 2012 | CNY | 2.75 | 2.78 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 8,212,559 |
27 Apr 2012 | CNY | 2.75 | 2.84 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 6,551,912 |
26 Apr 2012 | CNY | 2.76 | 2.78 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 4,922,160 |
25 Apr 2012 | CNY | 2.73 | 2.77 | 2.7 | 2.77 | 2.77 | +0.03 (+1.09%) | 4,244,223 |
24 Apr 2012 | CNY | 2.75 | 2.8 | 2.69 | 2.74 | 2.74 | -0.04 (-1.44%) | 6,960,117 |
23 Apr 2012 | CNY | 2.8 | 2.81 | 2.78 | 2.78 | 2.78 | -0.03 (-1.07%) | 5,315,329 |
20 Apr 2012 | CNY | 2.78 | 2.81 | 2.76 | 2.81 | 2.81 | +0.03 (+1.08%) | 6,761,354 |
19 Apr 2012 | CNY | 2.81 | 2.81 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 5,221,382 |
18 Apr 2012 | CNY | 2.76 | 2.82 | 2.74 | 2.81 | 2.81 | +0.01 (+0.36%) | 8,336,300 |
17 Apr 2012 | CNY | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
16 Apr 2012 | CNY | 2.76 | 2.82 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 7,241,528 |
13 Apr 2012 | CNY | 2.75 | 2.8 | 2.74 | 2.78 | 2.78 | +0.03 (+1.09%) | 7,448,114 |
12 Apr 2012 | CNY | 2.73 | 2.76 | 2.71 | 2.75 | 2.75 | +0.03 (+1.10%) | 4,311,436 |
11 Apr 2012 | CNY | 2.72 | 2.75 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 2,894,669 |
10 Apr 2012 | CNY | 2.7 | 2.75 | 2.65 | 2.74 | 2.74 | +0.04 (+1.48%) | 3,771,232 |
9 Apr 2012 | CNY | 2.69 | 2.76 | 2.66 | 2.7 | 2.7 | +0.01 (+0.37%) | 4,788,680 |
6 Apr 2012 | CNY | 2.69 | 2.71 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 3,877,219 |
5 Apr 2012 | CNY | 2.63 | 2.69 | 2.62 | 2.69 | 2.69 | +0.05 (+1.89%) | 3,961,013 |