Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2012 | CNY | 3.03 | 3.0967 | 3.0067 | 3.08 | 3.08 | +0.06 (+1.99%) | 6,640,059 |
17 Apr 2012 | CNY | 3.07 | 3.0967 | 3.0167 | 3.02 | 3.02 | -0.05 (-1.63%) | 4,981,893 |
16 Apr 2012 | CNY | 3.0667 | 3.1067 | 3.04 | 3.07 | 3.07 | -0.027 (-0.86%) | 5,589,861 |
13 Apr 2012 | CNY | 3.06 | 3.1233 | 3.0367 | 3.0967 | 3.0967 | +0.037 (+1.20%) | 11,329,467 |
12 Apr 2012 | CNY | 3.0167 | 3.0633 | 2.98 | 3.06 | 3.06 | +0.06 (+2%) | 11,439,003 |
11 Apr 2012 | CNY | 2.9767 | 3.0167 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 7,176,597 |
10 Apr 2012 | CNY | 2.9333 | 3.02 | 2.8933 | 3.02 | 3.02 | +0.073 (+2.49%) | 6,517,539 |
9 Apr 2012 | CNY | 3.0133 | 3.0167 | 2.9433 | 2.9467 | 2.9467 | -0.073 (-2.43%) | 5,062,509 |
6 Apr 2012 | CNY | 3.04 | 3.05 | 2.9733 | 3.02 | 3.02 | -0.023 (-0.77%) | 6,747,159 |
5 Apr 2012 | CNY | 2.9367 | 3.0433 | 2.9367 | 3.0433 | 3.0433 | +0.117 (+3.98%) | 7,712,652 |
30 Mar 2012 | CNY | 2.89 | 2.93 | 2.87 | 2.9267 | 2.9267 | +0.013 (+0.46%) | 5,609,643 |
29 Mar 2012 | CNY | 2.96 | 3.0167 | 2.8567 | 2.9133 | 2.9133 | -0.023 (-0.80%) | 11,113,242 |
28 Mar 2012 | CNY | 3.0667 | 3.0667 | 2.92 | 2.9367 | 2.9367 | -0.14 (-4.55%) | 7,012,212 |
27 Mar 2012 | CNY | 3.09 | 3.1167 | 3.0533 | 3.0767 | 3.0767 | +0.01 (+0.33%) | 6,346,407 |
26 Mar 2012 | CNY | 3.11 | 3.1467 | 3.0267 | 3.0667 | 3.0667 | -0.06 (-1.92%) | 8,091,240 |
23 Mar 2012 | CNY | 3.26 | 3.2867 | 3.1033 | 3.1267 | 3.1267 | -0.12 (-3.70%) | 7,180,968 |
22 Mar 2012 | CNY | 3.2967 | 3.3 | 3.2333 | 3.2467 | 3.2467 | -0.06 (-1.81%) | 6,246,858 |
21 Mar 2012 | CNY | 3.3133 | 3.34 | 3.2167 | 3.3067 | 3.3067 | +0.017 (+0.51%) | 9,695,010 |
20 Mar 2012 | CNY | 3.45 | 3.45 | 3.2767 | 3.29 | 3.29 | -0.16 (-4.64%) | 10,316,367 |
19 Mar 2012 | CNY | 3.3967 | 3.48 | 3.37 | 3.45 | 3.45 | +0.053 (+1.57%) | 12,350,001 |
16 Mar 2012 | CNY | 3.2767 | 3.3967 | 3.2633 | 3.3967 | 3.3967 | +0.13 (+3.98%) | 10,848,594 |
15 Mar 2012 | CNY | 3.3133 | 3.35 | 3.14 | 3.2667 | 3.2667 | -0.057 (-1.70%) | 11,454,570 |
14 Mar 2012 | CNY | 3.4433 | 3.5567 | 3.2667 | 3.3233 | 3.3233 | -0.12 (-3.49%) | 24,166,089 |
13 Mar 2012 | CNY | 3.45 | 3.5167 | 3.3533 | 3.4433 | 3.4433 | +0.043 (+1.27%) | 20,969,505 |
9 Mar 2012 | CNY | 3.29 | 3.41 | 3.29 | 3.4 | 3.4 | +0.11 (+3.34%) | 14,119,746 |
8 Mar 2012 | CNY | 3.2333 | 3.3167 | 3.2333 | 3.29 | 3.29 | +0.06 (+1.86%) | 7,300,764 |
7 Mar 2012 | CNY | 3.1867 | 3.29 | 3.1633 | 3.23 | 3.23 | 0.0 (0.0%) | 9,793,242 |
6 Mar 2012 | CNY | 3.3 | 3.32 | 3.2 | 3.23 | 3.23 | -0.09 (-2.71%) | 11,829,291 |
5 Mar 2012 | CNY | 3.3533 | 3.42 | 3.31 | 3.32 | 3.32 | -0.013 (-0.40%) | 13,207,239 |
2 Mar 2012 | CNY | 3.2633 | 3.36 | 3.25 | 3.3333 | 3.3333 | +0.083 (+2.56%) | 14,250,519 |