Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2012 | CNY | 5.42 | 5.65 | 5.42 | 5.53 | 5.53 | +0.05 (+0.91%) | 15,055,193 |
25 May 2012 | CNY | 5.42 | 5.57 | 5.37 | 5.48 | 5.48 | -0.01 (-0.18%) | 16,292,666 |
24 May 2012 | CNY | 5 | 5.63 | 4.96 | 5.49 | 5.49 | +0.37 (+7.23%) | 31,592,636 |
23 May 2012 | CNY | 4.77 | 5.12 | 4.63 | 5.12 | 5.12 | +0.19 (+3.85%) | 19,571,945 |
22 May 2012 | CNY | 5.36 | 5.36 | 4.89 | 4.93 | 4.93 | +0.06 (+1.23%) | 30,696,356 |
21 May 2012 | CNY | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0 (0.0%) | 0 |
18 May 2012 | CNY | 4.72 | 4.95 | 4.71 | 4.87 | 4.87 | +0.11 (+2.31%) | 9,618,988 |
17 May 2012 | CNY | 4.64 | 4.8 | 4.62 | 4.76 | 4.76 | +0.12 (+2.59%) | 5,224,035 |
16 May 2012 | CNY | 4.65 | 4.74 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 3,322,371 |
15 May 2012 | CNY | 4.55 | 4.69 | 4.45 | 4.67 | 4.67 | +0.09 (+1.97%) | 4,030,957 |
14 May 2012 | CNY | 4.69 | 4.7 | 4.55 | 4.58 | 4.58 | -0.07 (-1.51%) | 2,239,078 |
11 May 2012 | CNY | 4.59 | 4.74 | 4.59 | 4.65 | 4.65 | +0.06 (+1.31%) | 3,799,251 |
10 May 2012 | CNY | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
9 May 2012 | CNY | 4.58 | 4.67 | 4.57 | 4.59 | 4.59 | +0.01 (+0.22%) | 3,868,874 |
8 May 2012 | CNY | 4.61 | 4.66 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 3,255,869 |
7 May 2012 | CNY | 4.47 | 4.7 | 4.43 | 4.66 | 4.66 | +0.18 (+4.02%) | 5,823,018 |
4 May 2012 | CNY | 4.33 | 4.58 | 4.33 | 4.48 | 4.48 | +0.1 (+2.28%) | 3,582,016 |
3 May 2012 | CNY | 4.42 | 4.45 | 4.31 | 4.38 | 4.38 | -0.06 (-1.35%) | 4,300,206 |
2 May 2012 | CNY | 4.63 | 4.66 | 4.36 | 4.44 | 4.44 | -0.15 (-3.27%) | 6,757,012 |
27 Apr 2012 | CNY | 4.47 | 4.59 | 4.44 | 4.59 | 4.59 | +0.12 (+2.68%) | 2,797,928 |
26 Apr 2012 | CNY | 4.54 | 4.56 | 4.44 | 4.47 | 4.47 | -0.03 (-0.67%) | 2,497,880 |
25 Apr 2012 | CNY | 4.56 | 4.59 | 4.47 | 4.5 | 4.5 | -0.06 (-1.32%) | 3,745,000 |
24 Apr 2012 | CNY | 4.44 | 4.61 | 4.36 | 4.56 | 4.56 | +0.05 (+1.11%) | 4,981,907 |
23 Apr 2012 | CNY | 4.68 | 4.68 | 4.47 | 4.51 | 4.51 | -0.19 (-4.04%) | 4,810,215 |
20 Apr 2012 | CNY | 4.69 | 4.76 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 3,560,984 |
19 Apr 2012 | CNY | 4.79 | 4.8 | 4.65 | 4.69 | 4.69 | -0.07 (-1.47%) | 4,497,436 |
18 Apr 2012 | CNY | 4.66 | 4.81 | 4.62 | 4.76 | 4.76 | +0.14 (+3.03%) | 7,103,898 |
17 Apr 2012 | CNY | 4.6 | 4.7 | 4.53 | 4.62 | 4.62 | +0.03 (+0.65%) | 4,124,820 |
16 Apr 2012 | CNY | 4.57 | 4.79 | 4.57 | 4.59 | 4.59 | -0.02 (-0.43%) | 5,980,259 |
13 Apr 2012 | CNY | 4.5 | 4.69 | 4.47 | 4.61 | 4.61 | +0.14 (+3.13%) | 11,417,314 |