Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | CNY | 6.675 | 6.75 | 6.405 | 6.625 | 6.625 | -0.175 (-2.57%) | 2,913,012 |
17 May 2012 | CNY | 6.765 | 6.87 | 6.65 | 6.8 | 6.8 | +0.155 (+2.33%) | 1,854,374 |
16 May 2012 | CNY | 6.685 | 6.78 | 6.6 | 6.645 | 6.645 | -0.07 (-1.04%) | 1,629,794 |
15 May 2012 | CNY | 6.795 | 6.8 | 6.3 | 6.715 | 6.715 | -0.11 (-1.61%) | 1,398,770 |
14 May 2012 | CNY | 6.87 | 6.975 | 6.78 | 6.825 | 6.825 | -0.085 (-1.23%) | 1,976,852 |
11 May 2012 | CNY | 6.91 | 6.985 | 6.8 | 6.91 | 6.91 | +0.015 (+0.22%) | 2,571,028 |
10 May 2012 | CNY | 6.9 | 6.96 | 6.83 | 6.895 | 6.895 | +0.04 (+0.58%) | 1,873,778 |
9 May 2012 | CNY | 7.25 | 7.25 | 6.795 | 6.855 | 6.855 | -0.445 (-6.10%) | 5,102,818 |
8 May 2012 | CNY | 7.225 | 7.33 | 7.16 | 7.3 | 7.3 | +0.09 (+1.25%) | 2,156,506 |
7 May 2012 | CNY | 7.2 | 7.24 | 7.14 | 7.21 | 7.21 | -0.02 (-0.28%) | 1,184,440 |
4 May 2012 | CNY | 7.125 | 7.275 | 7.11 | 7.23 | 7.23 | +0.105 (+1.47%) | 1,780,466 |
3 May 2012 | CNY | 7.11 | 7.18 | 7.055 | 7.125 | 7.125 | +0.025 (+0.35%) | 1,230,708 |
2 May 2012 | CNY | 7.025 | 7.225 | 7.015 | 7.1 | 7.1 | +0.14 (+2.01%) | 2,613,264 |
27 Apr 2012 | CNY | 7.045 | 7.1 | 6.94 | 6.96 | 6.96 | -0.12 (-1.69%) | 1,008,910 |
26 Apr 2012 | CNY | 7.055 | 7.135 | 6.805 | 7.08 | 7.08 | -0.025 (-0.35%) | 2,333,728 |
25 Apr 2012 | CNY | 7.35 | 7.35 | 6.955 | 7.105 | 7.105 | -0.01 (-0.14%) | 1,543,738 |
24 Apr 2012 | CNY | 7.44 | 7.55 | 6.86 | 7.115 | 7.115 | -0.505 (-6.63%) | 3,685,960 |
23 Apr 2012 | CNY | 8 | 8 | 7.555 | 7.62 | 7.62 | -0.3 (-3.79%) | 1,564,426 |
20 Apr 2012 | CNY | 7.925 | 7.97 | 7.88 | 7.92 | 7.92 | -0.005 (-0.06%) | 1,441,802 |
19 Apr 2012 | CNY | 7.8 | 7.96 | 7.8 | 7.925 | 7.925 | +0.125 (+1.60%) | 1,496,886 |
18 Apr 2012 | CNY | 7.665 | 7.86 | 7.65 | 7.8 | 7.8 | +0.14 (+1.83%) | 1,445,474 |
17 Apr 2012 | CNY | 7.85 | 7.875 | 7.66 | 7.66 | 7.66 | -0.14 (-1.79%) | 1,206,146 |
16 Apr 2012 | CNY | 7.875 | 7.875 | 7.625 | 7.8 | 7.8 | -0.075 (-0.95%) | 1,986,708 |
13 Apr 2012 | CNY | 7.825 | 7.985 | 7.8 | 7.875 | 7.875 | +0.04 (+0.51%) | 1,538,348 |
12 Apr 2012 | CNY | 7.585 | 7.845 | 7.585 | 7.835 | 7.835 | +0.2 (+2.62%) | 1,625,776 |
11 Apr 2012 | CNY | 7.575 | 7.75 | 7.5 | 7.635 | 7.635 | -0.015 (-0.20%) | 1,385,282 |
10 Apr 2012 | CNY | 7.5 | 7.65 | 7.295 | 7.65 | 7.65 | +0.175 (+2.34%) | 1,529,388 |
9 Apr 2012 | CNY | 7.59 | 7.89 | 7.475 | 7.475 | 7.475 | -0.41 (-5.20%) | 1,872,240 |
6 Apr 2012 | CNY | 7.75 | 7.94 | 7.7 | 7.885 | 7.885 | +0.14 (+1.81%) | 1,834,474 |
5 Apr 2012 | CNY | 7.5 | 7.79 | 7.35 | 7.745 | 7.745 | +0.225 (+2.99%) | 1,318,604 |