Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2012 | CNY | 5.0178 | 5.1422 | 5.0044 | 5.1289 | 5.1289 | +0.111 (+2.21%) | 3,381,729 |
11 Apr 2012 | CNY | 5.0133 | 5.0756 | 4.9467 | 5.0178 | 5.0178 | -0.04 (-0.79%) | 1,669,306 |
10 Apr 2012 | CNY | 4.9822 | 5.0622 | 4.8978 | 5.0578 | 5.0578 | +0.062 (+1.25%) | 1,818,859 |
9 Apr 2012 | CNY | 5.1022 | 5.1111 | 4.9778 | 4.9956 | 4.9956 | -0.107 (-2.09%) | 1,733,384 |
6 Apr 2012 | CNY | 5.0667 | 5.1778 | 5.0444 | 5.1022 | 5.1022 | +0.009 (+0.17%) | 1,680,297 |
5 Apr 2012 | CNY | 4.9733 | 5.1111 | 4.9733 | 5.0933 | 5.0933 | +0.12 (+2.41%) | 2,257,353 |
30 Mar 2012 | CNY | 4.9822 | 5.0356 | 4.9378 | 4.9733 | 4.9733 | -0.004 (-0.09%) | 1,408,470 |
29 Mar 2012 | CNY | 5.08 | 5.08 | 4.9333 | 4.9778 | 4.9778 | -0.089 (-1.75%) | 2,720,216 |
28 Mar 2012 | CNY | 5.3733 | 5.3733 | 5.0578 | 5.0667 | 5.0667 | -0.307 (-5.71%) | 4,325,683 |
27 Mar 2012 | CNY | 5.4933 | 5.5067 | 5.36 | 5.3733 | 5.3733 | -0.089 (-1.63%) | 2,356,863 |
26 Mar 2012 | CNY | 5.4044 | 5.4622 | 5.3511 | 5.4622 | 5.4622 | +0.027 (+0.49%) | 1,628,358 |
23 Mar 2012 | CNY | 5.5067 | 5.5333 | 5.4 | 5.4356 | 5.4356 | -0.102 (-1.85%) | 2,908,300 |
22 Mar 2012 | CNY | 5.5111 | 5.5822 | 5.4222 | 5.5378 | 5.5378 | +0.036 (+0.65%) | 3,558,717 |
21 Mar 2012 | CNY | 5.5733 | 5.6178 | 5.4444 | 5.5022 | 5.5022 | -0.071 (-1.28%) | 4,082,985 |
20 Mar 2012 | CNY | 5.6578 | 5.6578 | 5.5022 | 5.5733 | 5.5733 | -0.093 (-1.65%) | 5,353,494 |
19 Mar 2012 | CNY | 5.4978 | 5.6889 | 5.4711 | 5.6667 | 5.6667 | +0.173 (+3.16%) | 7,949,724 |
16 Mar 2012 | CNY | 5.3689 | 5.4978 | 5.3689 | 5.4933 | 5.4933 | +0.124 (+2.32%) | 3,638,160 |
15 Mar 2012 | CNY | 5.4 | 5.44 | 5.2889 | 5.3689 | 5.3689 | -0.018 (-0.33%) | 5,156,716 |
14 Mar 2012 | CNY | 5.6222 | 5.7733 | 5.3556 | 5.3867 | 5.3867 | -0.231 (-4.11%) | 8,856,263 |
13 Mar 2012 | CNY | 5.6 | 5.6222 | 5.5644 | 5.6178 | 5.6178 | +0.018 (+0.32%) | 4,970,983 |
12 Mar 2012 | CNY | 5.5467 | 5.6222 | 5.5289 | 5.6 | 5.6 | +0.049 (+0.88%) | 6,658,764 |
9 Mar 2012 | CNY | 5.5067 | 5.56 | 5.4889 | 5.5511 | 5.5511 | +0.067 (+1.22%) | 4,803,957 |
8 Mar 2012 | CNY | 5.4044 | 5.4978 | 5.3867 | 5.4844 | 5.4844 | +0.084 (+1.56%) | 3,447,690 |
7 Mar 2012 | CNY | 5.3733 | 5.4489 | 5.3422 | 5.4 | 5.4 | -0.009 (-0.16%) | 3,105,706 |
6 Mar 2012 | CNY | 5.4578 | 5.4978 | 5.3689 | 5.4089 | 5.4089 | -0.071 (-1.30%) | 3,330,882 |
5 Mar 2012 | CNY | 5.5156 | 5.5778 | 5.4711 | 5.48 | 5.48 | -0.027 (-0.48%) | 4,930,861 |
2 Mar 2012 | CNY | 5.4667 | 5.5111 | 5.4356 | 5.5067 | 5.5067 | +0.071 (+1.31%) | 3,341,043 |
1 Mar 2012 | CNY | 5.3867 | 5.5022 | 5.3867 | 5.4356 | 5.4356 | -0.013 (-0.24%) | 2,808,407 |
29 Feb 2012 | CNY | 5.4711 | 5.5289 | 5.4267 | 5.4489 | 5.4489 | -0.04 (-0.73%) | 3,457,471 |
28 Feb 2012 | CNY | 5.5511 | 5.5556 | 5.4356 | 5.4889 | 5.4889 | -0.084 (-1.51%) | 5,234,670 |