Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2012 | CNY | 4.9644 | 5.0444 | 4.9378 | 5.0356 | 5.0356 | +0.08 (+1.61%) | 2,066,366 |
25 May 2012 | CNY | 5.0444 | 5.0622 | 4.9467 | 4.9556 | 4.9556 | -0.089 (-1.76%) | 1,817,475 |
24 May 2012 | CNY | 5.0133 | 5.0667 | 5.0133 | 5.0444 | 5.0444 | -0.013 (-0.26%) | 1,722,330 |
23 May 2012 | CNY | 5.1022 | 5.1022 | 5 | 5.0578 | 5.0578 | -0.049 (-0.96%) | 1,585,145 |
22 May 2012 | CNY | 5.0578 | 5.1111 | 5.0311 | 5.1067 | 5.1067 | +0.08 (+1.59%) | 2,328,592 |
21 May 2012 | CNY | 4.9867 | 5.04 | 4.9556 | 5.0267 | 5.0267 | +0.036 (+0.71%) | 1,912,506 |
18 May 2012 | CNY | 5.1156 | 5.1289 | 4.9867 | 4.9911 | 4.9911 | -0.209 (-4.02%) | 2,447,518 |
17 May 2012 | CNY | 5.1422 | 5.2 | 5.1156 | 5.2 | 5.2 | +0.067 (+1.30%) | 1,990,408 |
16 May 2012 | CNY | 5.1778 | 5.1956 | 5.1111 | 5.1333 | 5.1333 | -0.053 (-1.03%) | 2,159,239 |
15 May 2012 | CNY | 5.2 | 5.2133 | 5.0889 | 5.1867 | 5.1867 | -0.062 (-1.19%) | 3,920,215 |
14 May 2012 | CNY | 5.3511 | 5.3689 | 5.2489 | 5.2489 | 5.2489 | -0.018 (-0.34%) | 4,677,786 |
11 May 2012 | CNY | 5.2356 | 5.3022 | 5.2 | 5.2667 | 5.2667 | +0.071 (+1.37%) | 4,221,162 |
10 May 2012 | CNY | 5.1778 | 5.2667 | 5.1644 | 5.1956 | 5.1956 | +0.018 (+0.34%) | 2,302,753 |
9 May 2012 | CNY | 5.2133 | 5.24 | 5.1556 | 5.1778 | 5.1778 | -0.071 (-1.35%) | 3,149,133 |
8 May 2012 | CNY | 5.2533 | 5.2889 | 5.2133 | 5.2489 | 5.2489 | -0.018 (-0.34%) | 2,789,397 |
7 May 2012 | CNY | 5.2711 | 5.2889 | 5.2178 | 5.2667 | 5.2667 | -0.022 (-0.42%) | 2,876,553 |
4 May 2012 | CNY | 5.2267 | 5.3156 | 5.2 | 5.2889 | 5.2889 | +0.049 (+0.93%) | 4,903,803 |
3 May 2012 | CNY | 5.1556 | 5.2711 | 5.1467 | 5.24 | 5.24 | +0.062 (+1.20%) | 5,474,830 |
2 May 2012 | CNY | 5.1956 | 5.2089 | 5.1067 | 5.1778 | 5.1778 | +0.044 (+0.87%) | 3,923,844 |
27 Apr 2012 | CNY | 5.0889 | 5.1778 | 5.0889 | 5.1333 | 5.1333 | +0.018 (+0.35%) | 1,965,359 |
26 Apr 2012 | CNY | 5.0978 | 5.1644 | 5.0667 | 5.1156 | 5.1156 | +0.022 (+0.44%) | 2,259,276 |
25 Apr 2012 | CNY | 5.04 | 5.1111 | 4.9822 | 5.0933 | 5.0933 | +0.053 (+1.06%) | 2,287,422 |
24 Apr 2012 | CNY | 5.1111 | 5.16 | 4.9556 | 5.04 | 5.04 | -0.107 (-2.07%) | 3,114,346 |
23 Apr 2012 | CNY | 5.24 | 5.2444 | 5.12 | 5.1467 | 5.1467 | -0.098 (-1.86%) | 2,805,765 |
20 Apr 2012 | CNY | 5.2044 | 5.28 | 5.1644 | 5.2444 | 5.2444 | +0.04 (+0.77%) | 3,467,909 |
19 Apr 2012 | CNY | 5.2044 | 5.2044 | 5.2044 | 5.2044 | 5.2044 | 0.0 (0.0%) | 0 |
18 Apr 2012 | CNY | 5.16 | 5.2444 | 5.0933 | 5.2044 | 5.2044 | +0.084 (+1.65%) | 4,317,450 |
17 Apr 2012 | CNY | 5.1022 | 5.2133 | 5.1022 | 5.12 | 5.12 | -0.004 (-0.09%) | 3,060,292 |
16 Apr 2012 | CNY | 5.1022 | 5.16 | 5.08 | 5.1244 | 5.1244 | -0.027 (-0.52%) | 1,622,972 |
13 Apr 2012 | CNY | 5.1111 | 5.2222 | 5.1111 | 5.1511 | 5.1511 | +0.022 (+0.43%) | 3,842,646 |