Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 3.8356 | 3.8978 | 3.8222 | 3.8267 | 3.8267 | -0.04 (-1.03%) | 3,552,889 |
17 May 2012 | CNY | 3.8 | 3.8756 | 3.8 | 3.8667 | 3.8667 | +0.049 (+1.28%) | 3,027,636 |
16 May 2012 | CNY | 3.92 | 3.92 | 3.8044 | 3.8178 | 3.8178 | -0.098 (-2.50%) | 4,138,204 |
15 May 2012 | CNY | 3.96 | 3.9644 | 3.8844 | 3.9156 | 3.9156 | -0.062 (-1.56%) | 4,145,172 |
14 May 2012 | CNY | 3.9689 | 4.0267 | 3.9689 | 3.9778 | 3.9778 | +0.009 (+0.22%) | 3,697,346 |
11 May 2012 | CNY | 3.9689 | 4.04 | 3.9644 | 3.9689 | 3.9689 | -0.035 (-0.89%) | 3,543,995 |
10 May 2012 | CNY | 4.04 | 4.0756 | 3.9911 | 4.0044 | 4.0044 | -0.022 (-0.55%) | 4,023,375 |
9 May 2012 | CNY | 4.1244 | 4.1556 | 4.0267 | 4.0267 | 4.0267 | -0.116 (-2.79%) | 5,056,004 |
8 May 2012 | CNY | 4.1022 | 4.1733 | 4.1022 | 4.1422 | 4.1422 | +0.013 (+0.32%) | 5,634,468 |
7 May 2012 | CNY | 4.1422 | 4.1644 | 4.0889 | 4.1289 | 4.1289 | 0.0 (0.0%) | 4,689,292 |
4 May 2012 | CNY | 4.1289 | 4.1289 | 4.1289 | 4.1289 | 4.1289 | 0.0 (0.0%) | 0 |
3 May 2012 | CNY | 4.0711 | 4.1422 | 4.0444 | 4.1289 | 4.1289 | +0.071 (+1.75%) | 6,529,785 |
2 May 2012 | CNY | 4.0489 | 4.0844 | 4.0267 | 4.0578 | 4.0578 | +0.036 (+0.89%) | 5,591,497 |
27 Apr 2012 | CNY | 4.0222 | 4.0578 | 3.9733 | 4.0222 | 4.0222 | 0.0 (0.0%) | 4,431,485 |
26 Apr 2012 | CNY | 4.0756 | 4.0756 | 4.0089 | 4.0222 | 4.0222 | -0.053 (-1.31%) | 5,917,205 |
25 Apr 2012 | CNY | 3.9556 | 4.08 | 3.9333 | 4.0756 | 4.0756 | +0.098 (+2.46%) | 7,778,076 |
24 Apr 2012 | CNY | 4.0844 | 4.1022 | 3.8667 | 3.9778 | 3.9778 | -0.111 (-2.72%) | 10,804,340 |
23 Apr 2012 | CNY | 4.3333 | 4.36 | 4.0889 | 4.0889 | 4.0889 | -0.244 (-5.64%) | 13,064,809 |
20 Apr 2012 | CNY | 4.3556 | 4.4 | 4.3067 | 4.3333 | 4.3333 | -0.058 (-1.32%) | 10,154,171 |
19 Apr 2012 | CNY | 4.3289 | 4.4311 | 4.3111 | 4.3911 | 4.3911 | +0.022 (+0.51%) | 10,818,063 |
18 Apr 2012 | CNY | 4.4 | 4.4 | 4.2711 | 4.3689 | 4.3689 | -0.031 (-0.71%) | 16,563,528 |
17 Apr 2012 | CNY | 4.3778 | 4.4489 | 4.3644 | 4.4 | 4.4 | +0.04 (+0.92%) | 11,694,053 |
16 Apr 2012 | CNY | 4.4444 | 4.4444 | 4.3556 | 4.36 | 4.36 | -0.156 (-3.45%) | 16,852,900 |
13 Apr 2012 | CNY | 4.6222 | 4.6222 | 4.48 | 4.5156 | 4.5156 | -0.196 (-4.15%) | 29,822,789 |
12 Apr 2012 | CNY | 4.9778 | 5.0667 | 4.6133 | 4.7111 | 4.7111 | -0.218 (-4.42%) | 50,376,737 |
11 Apr 2012 | CNY | 4.8622 | 5.0356 | 4.7378 | 4.9289 | 4.9289 | +0.031 (+0.63%) | 19,785,314 |
10 Apr 2012 | CNY | 4.7778 | 4.9244 | 4.6356 | 4.8978 | 4.8978 | +0.12 (+2.51%) | 35,452,246 |
9 Apr 2012 | CNY | 4.84 | 4.84 | 4.6711 | 4.7778 | 4.7778 | -0.044 (-0.92%) | 12,256,971 |
6 Apr 2012 | CNY | 4.8444 | 4.8444 | 4.6978 | 4.8222 | 4.8222 | -0.022 (-0.46%) | 14,422,434 |
5 Apr 2012 | CNY | 4.6622 | 4.9689 | 4.6044 | 4.8444 | 4.8444 | +0.12 (+2.54%) | 26,792,838 |