Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2012 | CNY | 2.5454 | 2.565 | 2.4754 | 2.5622 | 2.5622 | +0.02 (+0.77%) | 2,297,563 |
25 May 2012 | CNY | 2.579 | 2.579 | 2.5258 | 2.5426 | 2.5426 | -0.02 (-0.76%) | 1,629,759 |
24 May 2012 | CNY | 2.6042 | 2.6126 | 2.5426 | 2.5622 | 2.5622 | -0.042 (-1.61%) | 2,370,373 |
23 May 2012 | CNY | 2.6098 | 2.621 | 2.5762 | 2.6042 | 2.6042 | -0.014 (-0.53%) | 2,204,423 |
22 May 2012 | CNY | 2.6014 | 2.6434 | 2.579 | 2.6182 | 2.6182 | +0.028 (+1.08%) | 3,403,860 |
21 May 2012 | CNY | 2.6042 | 2.6518 | 2.5706 | 2.5902 | 2.5902 | +0.014 (+0.54%) | 3,729,114 |
18 May 2012 | CNY | 2.6014 | 2.6154 | 2.5482 | 2.5762 | 2.5762 | -0.064 (-2.44%) | 5,221,626 |
17 May 2012 | CNY | 2.551 | 2.6434 | 2.4978 | 2.6406 | 2.6406 | +0.092 (+3.63%) | 11,732,177 |
16 May 2012 | CNY | 2.565 | 2.565 | 2.5342 | 2.5482 | 2.5482 | -0.028 (-1.09%) | 2,510,757 |
15 May 2012 | CNY | 2.635 | 2.635 | 2.5482 | 2.5762 | 2.5762 | -0.064 (-2.44%) | 2,936,640 |
14 May 2012 | CNY | 2.6546 | 2.6826 | 2.6182 | 2.6406 | 2.6406 | -0.006 (-0.21%) | 2,690,542 |
11 May 2012 | CNY | 2.6994 | 2.6994 | 2.6126 | 2.6462 | 2.6462 | -0.045 (-1.66%) | 3,830,140 |
10 May 2012 | CNY | 2.6966 | 2.7162 | 2.6602 | 2.691 | 2.691 | -0.008 (-0.31%) | 3,737,839 |
9 May 2012 | CNY | 2.775 | 2.775 | 2.6798 | 2.6994 | 2.6994 | -0.084 (-3.02%) | 2,948,611 |
8 May 2012 | CNY | 2.8002 | 2.8114 | 2.7666 | 2.7834 | 2.7834 | -0.02 (-0.70%) | 3,058,993 |
7 May 2012 | CNY | 2.8226 | 2.8282 | 2.775 | 2.803 | 2.803 | -0.022 (-0.79%) | 3,588,573 |
4 May 2012 | CNY | 2.8086 | 2.8422 | 2.775 | 2.8254 | 2.8254 | +0.039 (+1.41%) | 5,032,420 |
3 May 2012 | CNY | 2.7442 | 2.7946 | 2.7358 | 2.7862 | 2.7862 | +0.045 (+1.63%) | 3,649,873 |
2 May 2012 | CNY | 2.7358 | 2.7582 | 2.7022 | 2.7414 | 2.7414 | +0.053 (+1.98%) | 3,055,433 |
27 Apr 2012 | CNY | 2.719 | 2.7274 | 2.677 | 2.6882 | 2.6882 | -0.028 (-1.03%) | 1,946,550 |
26 Apr 2012 | CNY | 2.7694 | 2.7694 | 2.6882 | 2.7162 | 2.7162 | -0.036 (-1.32%) | 2,810,787 |
25 Apr 2012 | CNY | 2.7246 | 2.7526 | 2.6854 | 2.7526 | 2.7526 | +0.031 (+1.13%) | 5,230,168 |
24 Apr 2012 | CNY | 2.7302 | 2.7442 | 2.6294 | 2.7218 | 2.7218 | -0.014 (-0.51%) | 4,011,961 |
23 Apr 2012 | CNY | 2.8114 | 2.8114 | 2.691 | 2.7358 | 2.7358 | -0.059 (-2.10%) | 3,792,217 |
20 Apr 2012 | CNY | 2.7918 | 2.8086 | 2.7442 | 2.7946 | 2.7946 | +0.008 (+0.30%) | 4,396,757 |
19 Apr 2012 | CNY | 2.8562 | 2.8562 | 2.7694 | 2.7862 | 2.7862 | -0.053 (-1.87%) | 4,794,935 |
18 Apr 2012 | CNY | 2.8114 | 2.845 | 2.7806 | 2.8394 | 2.8394 | +0.045 (+1.60%) | 6,726,469 |
17 Apr 2012 | CNY | 2.8086 | 2.8086 | 2.7526 | 2.7946 | 2.7946 | 0.0 (0.0%) | 4,164,262 |
16 Apr 2012 | CNY | 2.803 | 2.803 | 2.7246 | 2.7946 | 2.7946 | -0.02 (-0.70%) | 5,094,995 |
13 Apr 2012 | CNY | 2.7022 | 2.8506 | 2.663 | 2.8142 | 2.8142 | +0.188 (+7.14%) | 11,685,769 |