Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2012 | CNY | 7.68 | 7.77 | 7.65 | 7.73 | 7.73 | +0.05 (+0.65%) | 181,069 |
8 Jun 2012 | CNY | 7.81 | 7.81 | 7.68 | 7.68 | 7.68 | -0.05 (-0.65%) | 219,826 |
7 Jun 2012 | CNY | 7.75 | 7.82 | 7.68 | 7.73 | 7.73 | +0.03 (+0.39%) | 281,838 |
6 Jun 2012 | CNY | 7.7 | 7.81 | 7.66 | 7.7 | 7.7 | 0.0 (0.0%) | 341,614 |
5 Jun 2012 | CNY | 7.71 | 7.78 | 7.64 | 7.7 | 7.7 | 0.0 (0.0%) | 221,932 |
4 Jun 2012 | CNY | 7.75 | 7.93 | 7.67 | 7.7 | 7.7 | -0.19 (-2.41%) | 438,475 |
1 Jun 2012 | CNY | 7.94 | 7.99 | 7.87 | 7.89 | 7.89 | -0.05 (-0.63%) | 380,135 |
31 May 2012 | CNY | 7.86 | 7.97 | 7.78 | 7.94 | 7.94 | +0.08 (+1.02%) | 426,177 |
30 May 2012 | CNY | 7.8 | 7.87 | 7.76 | 7.86 | 7.86 | +0.05 (+0.64%) | 449,504 |
29 May 2012 | CNY | 7.71 | 7.85 | 7.63 | 7.81 | 7.81 | +0.12 (+1.56%) | 691,643 |
28 May 2012 | CNY | 7.62 | 7.73 | 7.41 | 7.69 | 7.69 | -0.02 (-0.26%) | 719,776 |
25 May 2012 | CNY | 7.87 | 7.97 | 7.7 | 7.71 | 7.71 | -0.23 (-2.90%) | 803,687 |
24 May 2012 | CNY | 8.12 | 8.12 | 7.9 | 7.94 | 7.94 | +0.55 (+7.44%) | 1,657,873 |
23 May 2012 | CNY | 8.17 | 8.19 | 7.39 | 7.39 | 7.39 | -0.82 (-9.99%) | 491,600 |
22 May 2012 | CNY | 8.14 | 8.21 | 8.05 | 8.21 | 8.21 | +0.07 (+0.86%) | 701,983 |
21 May 2012 | CNY | 8.28 | 8.29 | 8.09 | 8.14 | 8.14 | -0.1 (-1.21%) | 652,714 |
18 May 2012 | CNY | 7.95 | 8.35 | 7.93 | 8.24 | 8.24 | +0.24 (+3%) | 1,395,585 |
17 May 2012 | CNY | 7.8 | 8.04 | 7.8 | 8 | 8 | +0.1 (+1.27%) | 432,138 |
16 May 2012 | CNY | 7.99 | 8.06 | 7.9 | 7.9 | 7.9 | -0.09 (-1.13%) | 440,944 |
15 May 2012 | CNY | 7.91 | 8 | 7.85 | 7.99 | 7.99 | -0.01 (-0.13%) | 814,544 |
14 May 2012 | CNY | 8.11 | 8.14 | 7.95 | 8 | 8 | -0.02 (-0.25%) | 407,665 |
11 May 2012 | CNY | 8.27 | 8.27 | 8.01 | 8.02 | 8.02 | -0.16 (-1.96%) | 624,755 |
10 May 2012 | CNY | 8.17 | 8.24 | 8.13 | 8.18 | 8.18 | -0.08 (-0.97%) | 434,944 |
8 May 2012 | CNY | 8.3 | 8.3 | 8.15 | 8.26 | 8.26 | -0.04 (-0.48%) | 816,594 |
7 May 2012 | CNY | 8.28 | 8.33 | 8.23 | 8.3 | 8.3 | +0.06 (+0.73%) | 760,186 |
4 May 2012 | CNY | 8.07 | 8.26 | 8.07 | 8.24 | 8.24 | +0.08 (+0.98%) | 898,631 |
3 May 2012 | CNY | 8.24 | 8.24 | 8.11 | 8.16 | 8.16 | -0.03 (-0.37%) | 546,487 |
2 May 2012 | CNY | 8.29 | 8.29 | 8.14 | 8.19 | 8.19 | 0.0 (0.0%) | 725,434 |
27 Apr 2012 | CNY | 8.18 | 8.27 | 8.12 | 8.19 | 8.19 | +0.01 (+0.12%) | 489,925 |
26 Apr 2012 | CNY | 8.11 | 8.31 | 8.1 | 8.18 | 8.18 | +0.06 (+0.74%) | 524,456 |