Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | CNY | 4.3938 | 4.4313 | 4.1563 | 4.2156 | 4.2156 | -0.178 (-4.06%) | 4,363,174 |
24 May 2012 | CNY | 4.3938 | 4.4594 | 4.375 | 4.3938 | 4.3938 | -0.013 (-0.28%) | 2,577,753 |
23 May 2012 | CNY | 4.4813 | 4.4969 | 4.3906 | 4.4063 | 4.4063 | -0.091 (-2.01%) | 2,111,014 |
22 May 2012 | CNY | 4.4375 | 4.5 | 4.4125 | 4.4969 | 4.4969 | +0.081 (+1.84%) | 2,557,052 |
21 May 2012 | CNY | 4.3844 | 4.4313 | 4.3188 | 4.4156 | 4.4156 | +0.025 (+0.57%) | 1,787,590 |
18 May 2012 | CNY | 4.3906 | 4.4406 | 4.375 | 4.3906 | 4.3906 | -0.044 (-0.99%) | 1,095,769 |
17 May 2012 | CNY | 4.425 | 4.4938 | 4.3688 | 4.4344 | 4.4344 | +0.016 (+0.35%) | 2,346,128 |
16 May 2012 | CNY | 4.4031 | 4.5188 | 4.3906 | 4.4188 | 4.4188 | +0.009 (+0.21%) | 3,191,900 |
15 May 2012 | CNY | 4.4375 | 4.4688 | 4.3688 | 4.4094 | 4.4094 | -0.066 (-1.47%) | 2,924,099 |
14 May 2012 | CNY | 4.5313 | 4.5531 | 4.475 | 4.475 | 4.475 | -0.019 (-0.42%) | 3,084,864 |
11 May 2012 | CNY | 4.5 | 4.5344 | 4.4063 | 4.4938 | 4.4938 | -0.066 (-1.44%) | 4,796,800 |
10 May 2012 | CNY | 4.6281 | 4.8125 | 4.5563 | 4.5594 | 4.5594 | +0.031 (+0.69%) | 12,039,113 |
9 May 2012 | CNY | 4.5656 | 4.5813 | 4.475 | 4.5281 | 4.5281 | -0.094 (-2.03%) | 4,591,862 |
8 May 2012 | CNY | 4.6188 | 4.6438 | 4.5594 | 4.6219 | 4.6219 | +0.009 (+0.20%) | 4,785,088 |
7 May 2012 | CNY | 4.5188 | 4.6156 | 4.4594 | 4.6125 | 4.6125 | +0.097 (+2.15%) | 6,518,659 |
4 May 2012 | CNY | 4.4375 | 4.5375 | 4.4375 | 4.5156 | 4.5156 | +0.078 (+1.76%) | 9,162,876 |
3 May 2012 | CNY | 4.3719 | 4.475 | 4.3625 | 4.4375 | 4.4375 | +0.078 (+1.79%) | 4,921,388 |
2 May 2012 | CNY | 4.3438 | 4.3781 | 4.2844 | 4.3594 | 4.3594 | +0.056 (+1.31%) | 4,782,425 |
27 Apr 2012 | CNY | 4.3688 | 4.3813 | 4.2813 | 4.3031 | 4.3031 | -0.059 (-1.36%) | 3,194,854 |
26 Apr 2012 | CNY | 4.3594 | 4.425 | 4.25 | 4.3625 | 4.3625 | +0.003 (+0.07%) | 7,220,195 |
25 Apr 2012 | CNY | 4.4188 | 4.4375 | 4.3125 | 4.3594 | 4.3594 | -0.041 (-0.92%) | 3,847,116 |
24 Apr 2012 | CNY | 4.5156 | 4.525 | 4.2469 | 4.4 | 4.4 | -0.272 (-5.82%) | 9,230,198 |
23 Apr 2012 | CNY | 4.6719 | 4.6719 | 4.6719 | 4.6719 | 4.6719 | 0.0 (0.0%) | 0 |
20 Apr 2012 | CNY | 4.6563 | 4.7063 | 4.6125 | 4.6719 | 4.6719 | +0.016 (+0.34%) | 3,208,147 |
19 Apr 2012 | CNY | 4.7313 | 4.7563 | 4.6406 | 4.6563 | 4.6563 | -0.078 (-1.65%) | 4,412,556 |
18 Apr 2012 | CNY | 4.6875 | 4.7438 | 4.6844 | 4.7344 | 4.7344 | +0.041 (+0.86%) | 5,213,440 |
17 Apr 2012 | CNY | 4.6719 | 4.7344 | 4.6219 | 4.6938 | 4.6938 | +0.009 (+0.20%) | 4,118,857 |
16 Apr 2012 | CNY | 4.6688 | 4.7063 | 4.6063 | 4.6844 | 4.6844 | -0.016 (-0.33%) | 3,704,422 |
13 Apr 2012 | CNY | 4.7781 | 4.7781 | 4.6938 | 4.7 | 4.7 | -0.044 (-0.92%) | 3,850,332 |
12 Apr 2012 | CNY | 4.6563 | 4.75 | 4.6406 | 4.7438 | 4.7438 | +0.094 (+2.02%) | 5,400,332 |