Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | CNY | 4.5281 | 4.7125 | 4.5281 | 4.65 | 4.65 | +0.066 (+1.43%) | 6,541,737 |
10 Apr 2012 | CNY | 4.475 | 4.5844 | 4.4188 | 4.5844 | 4.5844 | +0.047 (+1.03%) | 3,532,790 |
9 Apr 2012 | CNY | 4.55 | 4.575 | 4.4375 | 4.5375 | 4.5375 | -0.016 (-0.34%) | 4,027,161 |
6 Apr 2012 | CNY | 4.5469 | 4.6125 | 4.4719 | 4.5531 | 4.5531 | +0.022 (+0.48%) | 4,788,521 |
5 Apr 2012 | CNY | 4.4 | 4.5313 | 4.3406 | 4.5313 | 4.5313 | +0.2 (+4.62%) | 5,458,572 |
30 Mar 2012 | CNY | 4.5313 | 4.6281 | 4.3281 | 4.3313 | 4.3313 | -0.2 (-4.41%) | 7,821,955 |
29 Mar 2012 | CNY | 4.5375 | 4.6781 | 4.4906 | 4.5313 | 4.5313 | -0.15 (-3.20%) | 4,617,270 |
28 Mar 2012 | CNY | 4.7313 | 4.7719 | 4.5656 | 4.6813 | 4.6813 | -0.066 (-1.38%) | 7,743,132 |
27 Mar 2012 | CNY | 4.8063 | 4.8719 | 4.7344 | 4.7469 | 4.7469 | -0.163 (-3.31%) | 6,314,604 |
26 Mar 2012 | CNY | 4.875 | 4.9406 | 4.8031 | 4.9094 | 4.9094 | +0.003 (+0.06%) | 4,112,950 |
23 Mar 2012 | CNY | 4.9219 | 4.9688 | 4.8219 | 4.9063 | 4.9063 | -0.041 (-0.82%) | 4,283,008 |
22 Mar 2012 | CNY | 4.9688 | 4.9813 | 4.8906 | 4.9469 | 4.9469 | -0.05 (-1.00%) | 5,049,440 |
21 Mar 2012 | CNY | 5.0625 | 5.0875 | 4.9031 | 4.9969 | 4.9969 | -0.034 (-0.68%) | 8,829,120 |
20 Mar 2012 | CNY | 5.125 | 5.125 | 4.9781 | 5.0313 | 5.0313 | -0.1 (-1.95%) | 9,118,064 |
19 Mar 2012 | CNY | 5.0875 | 5.1531 | 5.0156 | 5.1313 | 5.1313 | +0.053 (+1.05%) | 7,322,124 |
16 Mar 2012 | CNY | 4.8781 | 5.0781 | 4.8469 | 5.0781 | 5.0781 | +0.228 (+4.70%) | 15,405,030 |
15 Mar 2012 | CNY | 4.9438 | 4.9813 | 4.7031 | 4.85 | 4.85 | -0.084 (-1.71%) | 14,486,726 |
14 Mar 2012 | CNY | 5.2688 | 5.3219 | 4.9125 | 4.9344 | 4.9344 | -0.3 (-5.73%) | 23,626,860 |
13 Mar 2012 | CNY | 5.2813 | 5.2844 | 5.1906 | 5.2344 | 5.2344 | -0.019 (-0.36%) | 11,235,968 |
12 Mar 2012 | CNY | 5.1875 | 5.2656 | 5.1594 | 5.2531 | 5.2531 | +0.069 (+1.33%) | 16,120,291 |
9 Mar 2012 | CNY | 5.1531 | 5.2 | 5.1156 | 5.1844 | 5.1844 | +0.034 (+0.67%) | 15,177,907 |
8 Mar 2012 | CNY | 5.125 | 5.1781 | 5.0625 | 5.15 | 5.15 | +0.041 (+0.79%) | 15,480,150 |
7 Mar 2012 | CNY | 5.0438 | 5.1969 | 5.0188 | 5.1094 | 5.1094 | +0.006 (+0.12%) | 12,133,852 |
6 Mar 2012 | CNY | 5.0625 | 5.1094 | 4.9719 | 5.1031 | 5.1031 | +0.05 (+0.99%) | 12,391,699 |
5 Mar 2012 | CNY | 5.1313 | 5.1531 | 5.0469 | 5.0531 | 5.0531 | -0.078 (-1.52%) | 12,269,734 |
2 Mar 2012 | CNY | 5.1031 | 5.1438 | 5.075 | 5.1313 | 5.1313 | +0.031 (+0.61%) | 9,860,217 |
1 Mar 2012 | CNY | 5.0063 | 5.175 | 4.9719 | 5.1 | 5.1 | +0.1 (+2%) | 15,977,248 |
29 Feb 2012 | CNY | 5.1719 | 5.2 | 4.9844 | 5 | 5 | -0.094 (-1.84%) | 14,356,707 |
28 Feb 2012 | CNY | 5.1625 | 5.1938 | 5.0813 | 5.0938 | 5.0938 | -0.109 (-2.10%) | 12,615,974 |
27 Feb 2012 | CNY | 5.2656 | 5.3281 | 5.1719 | 5.2031 | 5.2031 | -0.041 (-0.78%) | 22,588,070 |