Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2012 | CNY | 4.99 | 4.99 | 4.84 | 4.87 | 4.87 | -0.18 (-3.56%) | 4,555,650 |
1 Jun 2012 | CNY | 5.06 | 5.08 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 2,490,517 |
31 May 2012 | CNY | 5.06 | 5.1 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 3,393,762 |
30 May 2012 | CNY | 5.08 | 5.08 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 3,047,797 |
29 May 2012 | CNY | 5.02 | 5.08 | 4.99 | 5.06 | 5.06 | +0.05 (+1.00%) | 3,737,792 |
28 May 2012 | CNY | 4.88 | 5.02 | 4.82 | 5.01 | 5.01 | +0.13 (+2.66%) | 4,149,025 |
25 May 2012 | CNY | 4.96 | 4.97 | 4.87 | 4.88 | 4.88 | -0.06 (-1.21%) | 3,680,820 |
24 May 2012 | CNY | 4.97 | 5.05 | 4.92 | 4.94 | 4.94 | -0.09 (-1.79%) | 4,951,469 |
23 May 2012 | CNY | 5.15 | 5.15 | 5 | 5.03 | 5.03 | -0.13 (-2.52%) | 6,458,738 |
22 May 2012 | CNY | 5.14 | 5.18 | 5.09 | 5.16 | 5.16 | +0.05 (+0.98%) | 2,713,949 |
21 May 2012 | CNY | 5.19 | 5.19 | 5.05 | 5.11 | 5.11 | -0.06 (-1.16%) | 4,030,009 |
18 May 2012 | CNY | 5.21 | 5.29 | 5.14 | 5.17 | 5.17 | -0.08 (-1.52%) | 5,122,346 |
17 May 2012 | CNY | 5.12 | 5.26 | 5.12 | 5.25 | 5.25 | +0.1 (+1.94%) | 4,353,372 |
16 May 2012 | CNY | 5.15 | 5.19 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 4,744,244 |
15 May 2012 | CNY | 5.15 | 5.2 | 5.08 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,980,171 |
14 May 2012 | CNY | 5.25 | 5.28 | 5.18 | 5.18 | 5.18 | -0.03 (-0.58%) | 5,163,866 |
11 May 2012 | CNY | 5.37 | 5.41 | 5.21 | 5.21 | 5.21 | -0.18 (-3.34%) | 8,012,110 |
10 May 2012 | CNY | 5.55 | 5.57 | 5.38 | 5.39 | 5.39 | -0.13 (-2.36%) | 8,139,512 |
9 May 2012 | CNY | 5.42 | 5.52 | 5.36 | 5.52 | 5.52 | +0.07 (+1.28%) | 9,303,950 |
8 May 2012 | CNY | 5.41 | 5.52 | 5.39 | 5.45 | 5.45 | +0.04 (+0.74%) | 8,531,029 |
7 May 2012 | CNY | 5.45 | 5.48 | 5.32 | 5.41 | 5.41 | -0.07 (-1.28%) | 9,449,463 |
4 May 2012 | CNY | 5.43 | 5.49 | 5.39 | 5.48 | 5.48 | +0.04 (+0.74%) | 8,368,199 |
3 May 2012 | CNY | 5.54 | 5.55 | 5.35 | 5.44 | 5.44 | -0.1 (-1.81%) | 11,547,398 |
2 May 2012 | CNY | 5.62 | 5.66 | 5.46 | 5.54 | 5.54 | -0.01 (-0.18%) | 14,072,959 |
27 Apr 2012 | CNY | 5.79 | 5.95 | 5.52 | 5.55 | 5.55 | -0.17 (-2.97%) | 17,733,866 |
26 Apr 2012 | CNY | 5.75 | 5.95 | 5.61 | 5.72 | 5.72 | -0.04 (-0.69%) | 21,026,146 |
25 Apr 2012 | CNY | 5.7 | 5.87 | 5.64 | 5.76 | 5.76 | -0.01 (-0.17%) | 26,099,264 |
24 Apr 2012 | CNY | 5.45 | 5.8 | 5.26 | 5.77 | 5.77 | +0.28 (+5.10%) | 34,718,021 |
23 Apr 2012 | CNY | 5.43 | 5.65 | 5.41 | 5.49 | 5.49 | +0.02 (+0.37%) | 20,413,751 |
20 Apr 2012 | CNY | 5.22 | 5.58 | 5.2 | 5.47 | 5.47 | +0.21 (+3.99%) | 20,395,925 |