Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | CNY | 2.7062 | 2.7211 | 2.6618 | 2.6803 | 2.6803 | -0.056 (-2.03%) | 2,516,116 |
18 May 2012 | CNY | 2.7359 | 2.7359 | 2.7359 | 2.7359 | 2.7359 | 0.0 (0.0%) | 0 |
17 May 2012 | CNY | 2.6914 | 2.7619 | 2.6766 | 2.7359 | 2.7359 | +0.056 (+2.07%) | 3,380,824 |
16 May 2012 | CNY | 2.7248 | 2.7359 | 2.6766 | 2.6803 | 2.6803 | -0.044 (-1.63%) | 2,591,187 |
15 May 2012 | CNY | 2.7433 | 2.7619 | 2.6766 | 2.7248 | 2.7248 | -0.044 (-1.61%) | 4,040,830 |
14 May 2012 | CNY | 2.7989 | 2.8138 | 2.7693 | 2.7693 | 2.7693 | -0.011 (-0.40%) | 3,061,215 |
11 May 2012 | CNY | 2.7915 | 2.8286 | 2.7693 | 2.7804 | 2.7804 | -0.026 (-0.92%) | 3,429,117 |
10 May 2012 | CNY | 2.8026 | 2.836 | 2.7915 | 2.8063 | 2.8063 | +0.004 (+0.13%) | 3,044,407 |
9 May 2012 | CNY | 2.8508 | 2.8619 | 2.7915 | 2.8026 | 2.8026 | -0.059 (-2.07%) | 4,925,629 |
8 May 2012 | CNY | 2.8545 | 2.8731 | 2.8175 | 2.8619 | 2.8619 | +0.004 (+0.13%) | 7,806,689 |
7 May 2012 | CNY | 2.8286 | 2.8619 | 2.8175 | 2.8582 | 2.8582 | +0.004 (+0.13%) | 6,205,685 |
4 May 2012 | CNY | 2.8657 | 2.8842 | 2.8286 | 2.8545 | 2.8545 | -0.033 (-1.16%) | 6,986,599 |
3 May 2012 | CNY | 2.8175 | 2.8953 | 2.8175 | 2.8879 | 2.8879 | +0.059 (+2.10%) | 6,720,756 |
2 May 2012 | CNY | 2.81 | 2.8434 | 2.7841 | 2.8286 | 2.8286 | +0.059 (+2.14%) | 5,802,554 |
27 Apr 2012 | CNY | 2.8397 | 2.8434 | 2.7656 | 2.7693 | 2.7693 | -0.074 (-2.61%) | 5,258,510 |
26 Apr 2012 | CNY | 2.8471 | 2.8657 | 2.8138 | 2.8434 | 2.8434 | -0.004 (-0.13%) | 6,444,001 |
25 Apr 2012 | CNY | 2.6951 | 2.8731 | 2.6729 | 2.8471 | 2.8471 | +0.148 (+5.50%) | 11,436,681 |
24 Apr 2012 | CNY | 2.7433 | 2.7804 | 2.6062 | 2.6988 | 2.6988 | -0.085 (-3.06%) | 6,738,772 |
23 Apr 2012 | CNY | 2.7952 | 2.8063 | 2.7359 | 2.7841 | 2.7841 | +0.004 (+0.13%) | 4,529,614 |
20 Apr 2012 | CNY | 2.7396 | 2.7878 | 2.7396 | 2.7804 | 2.7804 | +0.037 (+1.35%) | 3,853,960 |
19 Apr 2012 | CNY | 2.7841 | 2.81 | 2.7322 | 2.7433 | 2.7433 | -0.03 (-1.07%) | 4,030,930 |
18 Apr 2012 | CNY | 2.71 | 2.7989 | 2.6951 | 2.773 | 2.773 | +0.063 (+2.32%) | 4,945,339 |
17 Apr 2012 | CNY | 2.7174 | 2.7285 | 2.684 | 2.71 | 2.71 | +0.004 (+0.14%) | 2,990,924 |
16 Apr 2012 | CNY | 2.6692 | 2.7211 | 2.6432 | 2.7062 | 2.7062 | +0.007 (+0.27%) | 3,368,732 |
13 Apr 2012 | CNY | 2.6877 | 2.7174 | 2.6692 | 2.6988 | 2.6988 | +0.007 (+0.27%) | 4,219,418 |
12 Apr 2012 | CNY | 2.6284 | 2.7137 | 2.6136 | 2.6914 | 2.6914 | +0.063 (+2.40%) | 5,681,759 |
11 Apr 2012 | CNY | 2.5468 | 2.6432 | 2.5246 | 2.6284 | 2.6284 | +0.048 (+1.87%) | 4,162,124 |
10 Apr 2012 | CNY | 2.5617 | 2.5802 | 2.469 | 2.5802 | 2.5802 | +0.015 (+0.58%) | 5,497,527 |
9 Apr 2012 | CNY | 2.6284 | 2.6284 | 2.5654 | 2.5654 | 2.5654 | -0.048 (-1.84%) | 2,824,356 |
6 Apr 2012 | CNY | 2.5913 | 2.6321 | 2.5839 | 2.6136 | 2.6136 | 0.0 (0.0%) | 3,302,660 |