Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 4.5447 | 4.5861 | 4.5001 | 4.5192 | 4.5192 | -0.057 (-1.25%) | 3,698,976 |
17 May 2012 | CNY | 4.465 | 4.5957 | 4.465 | 4.5766 | 4.5766 | +0.061 (+1.34%) | 4,006,263 |
16 May 2012 | CNY | 4.5957 | 4.6371 | 4.5001 | 4.516 | 4.516 | -0.108 (-2.34%) | 3,513,574 |
15 May 2012 | CNY | 4.618 | 4.653 | 4.5447 | 4.6244 | 4.6244 | -0.092 (-1.96%) | 5,652,649 |
14 May 2012 | CNY | 4.8315 | 4.857 | 4.704 | 4.7168 | 4.7168 | -0.064 (-1.33%) | 5,833,975 |
11 May 2012 | CNY | 4.7582 | 4.873 | 4.7518 | 4.7805 | 4.7805 | +0.022 (+0.47%) | 6,193,973 |
10 May 2012 | CNY | 4.72 | 4.8347 | 4.72 | 4.7582 | 4.7582 | +0.009 (+0.20%) | 5,265,732 |
9 May 2012 | CNY | 4.8761 | 4.8761 | 4.7487 | 4.7487 | 4.7487 | -0.191 (-3.87%) | 9,426,401 |
8 May 2012 | CNY | 4.7901 | 5.0769 | 4.7487 | 4.9399 | 4.9399 | +0.153 (+3.20%) | 14,663,819 |
7 May 2012 | CNY | 4.7742 | 4.7869 | 4.72 | 4.7869 | 4.7869 | 0.0 (0.0%) | 5,862,977 |
4 May 2012 | CNY | 4.7933 | 4.822 | 4.7168 | 4.7869 | 4.7869 | +0.013 (+0.27%) | 6,929,793 |
3 May 2012 | CNY | 4.8156 | 4.8953 | 4.7582 | 4.7742 | 4.7742 | -0.057 (-1.19%) | 8,833,981 |
2 May 2012 | CNY | 4.6562 | 4.9112 | 4.6371 | 4.8315 | 4.8315 | +0.229 (+4.98%) | 13,465,974 |
27 Apr 2012 | CNY | 4.5797 | 4.6849 | 4.4905 | 4.6021 | 4.6021 | +0.035 (+0.77%) | 7,287,447 |
26 Apr 2012 | CNY | 4.5383 | 4.6467 | 4.5001 | 4.567 | 4.567 | +0.038 (+0.84%) | 6,951,946 |
25 Apr 2012 | CNY | 4.5001 | 4.5351 | 4.4236 | 4.5288 | 4.5288 | +0.013 (+0.28%) | 8,683,618 |
24 Apr 2012 | CNY | 4.5829 | 4.6785 | 4.4172 | 4.516 | 4.516 | -0.118 (-2.54%) | 7,483,728 |
23 Apr 2012 | CNY | 4.7487 | 4.7742 | 4.5702 | 4.6339 | 4.6339 | -0.147 (-3.07%) | 8,088,030 |
20 Apr 2012 | CNY | 4.7168 | 4.822 | 4.6403 | 4.7805 | 4.7805 | +0.045 (+0.94%) | 9,087,927 |
19 Apr 2012 | CNY | 4.8411 | 4.8889 | 4.6403 | 4.7359 | 4.7359 | -0.108 (-2.24%) | 13,420,141 |
18 Apr 2012 | CNY | 4.7582 | 4.873 | 4.7327 | 4.8443 | 4.8443 | +0.128 (+2.70%) | 10,865,241 |
17 Apr 2012 | CNY | 5.0196 | 5.0929 | 4.7072 | 4.7168 | 4.7168 | -0.303 (-6.03%) | 13,120,055 |
16 Apr 2012 | CNY | 4.9399 | 5.0546 | 4.9176 | 5.0196 | 5.0196 | -0.016 (-0.32%) | 7,384,246 |
13 Apr 2012 | CNY | 4.9558 | 5.096 | 4.8666 | 5.0355 | 5.0355 | +0.073 (+1.48%) | 12,904,710 |
12 Apr 2012 | CNY | 4.7805 | 5.1056 | 4.771 | 4.9622 | 4.9622 | +0.172 (+3.59%) | 14,817,326 |
11 Apr 2012 | CNY | 4.6212 | 4.8921 | 4.5829 | 4.7901 | 4.7901 | +0.083 (+1.76%) | 11,486,901 |
10 Apr 2012 | CNY | 4.618 | 4.7327 | 4.3981 | 4.7072 | 4.7072 | +0.054 (+1.16%) | 9,381,553 |
9 Apr 2012 | CNY | 4.7933 | 4.8379 | 4.653 | 4.653 | 4.653 | -0.137 (-2.86%) | 7,538,714 |
6 Apr 2012 | CNY | 4.6817 | 4.8188 | 4.653 | 4.7901 | 4.7901 | +0.089 (+1.90%) | 9,426,620 |
5 Apr 2012 | CNY | 4.5766 | 4.7232 | 4.5288 | 4.7009 | 4.7009 | +0.143 (+3.15%) | 9,676,807 |