Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 7.7083 | 7.775 | 7.5556 | 7.5611 | 7.5611 | -0.222 (-2.85%) | 571,255 |
17 May 2012 | CNY | 7.6 | 7.8333 | 7.5972 | 7.7833 | 7.7833 | +0.078 (+1.01%) | 2,636,802 |
16 May 2012 | CNY | 7.6028 | 7.7778 | 7.5556 | 7.7056 | 7.7056 | +0.067 (+0.87%) | 3,218,356 |
15 May 2012 | CNY | 7.6528 | 7.6639 | 7.3889 | 7.6389 | 7.6389 | -0.042 (-0.54%) | 2,479,503 |
14 May 2012 | CNY | 7.7806 | 7.8194 | 7.5222 | 7.6806 | 7.6806 | 0.0 (0.0%) | 1,666,684 |
11 May 2012 | CNY | 7.5583 | 7.6917 | 7.5028 | 7.6806 | 7.6806 | +0.047 (+0.62%) | 1,072,432 |
10 May 2012 | CNY | 7.4528 | 7.6667 | 7.4528 | 7.6333 | 7.6333 | +0.161 (+2.16%) | 1,603,468 |
9 May 2012 | CNY | 7.5694 | 7.5694 | 7.4056 | 7.4722 | 7.4722 | -0.106 (-1.39%) | 1,366,074 |
8 May 2012 | CNY | 7.6639 | 7.6944 | 7.5583 | 7.5778 | 7.5778 | -0.086 (-1.12%) | 3,226,744 |
7 May 2012 | CNY | 7.5361 | 7.7556 | 7.4167 | 7.6639 | 7.6639 | +0.095 (+1.25%) | 3,964,248 |
4 May 2012 | CNY | 7.4167 | 7.5972 | 7.4167 | 7.5694 | 7.5694 | +0.069 (+0.93%) | 3,366,244 |
3 May 2012 | CNY | 7.25 | 7.5667 | 7.2222 | 7.5 | 7.5 | +0.206 (+2.82%) | 5,912,704 |
2 May 2012 | CNY | 7.2111 | 7.3056 | 7.0583 | 7.2944 | 7.2944 | +0.239 (+3.38%) | 3,103,412 |
27 Apr 2012 | CNY | 7.075 | 7.0917 | 7.0139 | 7.0556 | 7.0556 | +0.008 (+0.12%) | 4,119,490 |
26 Apr 2012 | CNY | 7.1889 | 7.1889 | 6.9722 | 7.0472 | 7.0472 | -0.086 (-1.21%) | 2,037,855 |
25 Apr 2012 | CNY | 7.0833 | 7.2083 | 7.0833 | 7.1333 | 7.1333 | -0.003 (-0.04%) | 1,704,718 |
24 Apr 2012 | CNY | 7.1 | 7.1944 | 6.95 | 7.1361 | 7.1361 | -0.044 (-0.62%) | 2,414,541 |
23 Apr 2012 | CNY | 6.9861 | 7.1861 | 6.9861 | 7.1806 | 7.1806 | +0.206 (+2.95%) | 4,987,962 |
20 Apr 2012 | CNY | 7.0139 | 7.1528 | 6.9167 | 6.975 | 6.975 | -0.019 (-0.28%) | 8,808,660 |
19 Apr 2012 | CNY | 6.975 | 7.05 | 6.8056 | 6.9944 | 6.9944 | +0.025 (+0.36%) | 4,444,084 |
18 Apr 2012 | CNY | 6.9917 | 7.0444 | 6.8833 | 6.9694 | 6.9694 | -0.017 (-0.24%) | 2,403,543 |
17 Apr 2012 | CNY | 6.9056 | 7.0361 | 6.875 | 6.9861 | 6.9861 | +0.081 (+1.17%) | 2,791,810 |
16 Apr 2012 | CNY | 6.7667 | 6.9306 | 6.7389 | 6.9056 | 6.9056 | +0.111 (+1.64%) | 2,728,526 |
13 Apr 2012 | CNY | 6.9389 | 6.9389 | 6.725 | 6.7944 | 6.7944 | -0.078 (-1.13%) | 3,657,218 |
12 Apr 2012 | CNY | 6.6972 | 6.8806 | 6.6972 | 6.8722 | 6.8722 | +0.142 (+2.10%) | 1,745,823 |
11 Apr 2012 | CNY | 6.7694 | 6.8333 | 6.6722 | 6.7306 | 6.7306 | -0.075 (-1.10%) | 2,811,531 |
10 Apr 2012 | CNY | 6.8306 | 6.8833 | 6.6667 | 6.8056 | 6.8056 | -0.036 (-0.53%) | 3,877,668 |
9 Apr 2012 | CNY | 6.8639 | 6.9667 | 6.7806 | 6.8417 | 6.8417 | -0.128 (-1.83%) | 1,217,163 |
6 Apr 2012 | CNY | 7.0556 | 7.0556 | 6.9111 | 6.9694 | 6.9694 | -0.044 (-0.63%) | 1,195,333 |
5 Apr 2012 | CNY | 6.9167 | 7.025 | 6.8806 | 7.0139 | 7.0139 | +0.097 (+1.41%) | 1,267,372 |