Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | CNY | 5.0667 | 5.1267 | 4.9367 | 4.9533 | 4.9533 | -0.137 (-2.69%) | 6,411,852 |
24 May 2012 | CNY | 5.0333 | 5.15 | 5.02 | 5.09 | 5.09 | +0.003 (+0.06%) | 8,226,486 |
23 May 2012 | CNY | 4.9767 | 5.1167 | 4.87 | 5.0867 | 5.0867 | +0.107 (+2.14%) | 8,468,322 |
22 May 2012 | CNY | 4.98 | 4.9967 | 4.9333 | 4.98 | 4.98 | +0.04 (+0.81%) | 4,770,573 |
21 May 2012 | CNY | 4.9 | 4.9833 | 4.8133 | 4.94 | 4.94 | +0.073 (+1.51%) | 6,805,017 |
18 May 2012 | CNY | 4.97 | 4.9867 | 4.85 | 4.8667 | 4.8667 | -0.107 (-2.14%) | 5,996,925 |
17 May 2012 | CNY | 4.9533 | 5.0067 | 4.9033 | 4.9733 | 4.9733 | +0.023 (+0.47%) | 6,737,469 |
16 May 2012 | CNY | 4.9 | 5.02 | 4.8967 | 4.95 | 4.95 | +0.017 (+0.34%) | 6,131,496 |
15 May 2012 | CNY | 5.1 | 5.15 | 4.8767 | 4.9333 | 4.9333 | -0.23 (-4.45%) | 18,417,870 |
14 May 2012 | CNY | 5.1 | 5.38 | 5.0867 | 5.1633 | 5.1633 | +0.077 (+1.51%) | 32,397,717 |
11 May 2012 | CNY | 4.9633 | 5.1367 | 4.9433 | 5.0867 | 5.0867 | +0.147 (+2.97%) | 10,376,088 |
10 May 2012 | CNY | 4.8767 | 5.0033 | 4.8667 | 4.94 | 4.94 | +0.003 (+0.07%) | 5,205,528 |
9 May 2012 | CNY | 4.9367 | 4.9367 | 4.9367 | 4.9367 | 4.9367 | 0.0 (0.0%) | 0 |
8 May 2012 | CNY | 4.97 | 5.0267 | 4.9267 | 4.9367 | 4.9367 | -0.037 (-0.74%) | 5,288,682 |
7 May 2012 | CNY | 4.8867 | 4.99 | 4.8667 | 4.9733 | 4.9733 | +0.053 (+1.08%) | 5,042,775 |
4 May 2012 | CNY | 4.88 | 4.92 | 4.85 | 4.92 | 4.92 | +0.037 (+0.75%) | 4,452,858 |
3 May 2012 | CNY | 4.7833 | 4.8967 | 4.77 | 4.8833 | 4.8833 | +0.09 (+1.88%) | 4,680,753 |
2 May 2012 | CNY | 4.8167 | 4.8667 | 4.7633 | 4.7933 | 4.7933 | +0.03 (+0.63%) | 4,781,562 |
27 Apr 2012 | CNY | 4.7267 | 4.7967 | 4.7267 | 4.7633 | 4.7633 | +0.043 (+0.92%) | 2,876,466 |
26 Apr 2012 | CNY | 4.7333 | 4.7667 | 4.6833 | 4.72 | 4.72 | -0.01 (-0.21%) | 3,170,298 |
25 Apr 2012 | CNY | 4.7133 | 4.8 | 4.6933 | 4.73 | 4.73 | +0.013 (+0.28%) | 4,022,904 |
24 Apr 2012 | CNY | 4.8833 | 4.8833 | 4.65 | 4.7167 | 4.7167 | -0.17 (-3.48%) | 6,339,900 |
23 Apr 2012 | CNY | 4.96 | 4.99 | 4.8833 | 4.8867 | 4.8867 | -0.077 (-1.54%) | 3,495,900 |
20 Apr 2012 | CNY | 4.96 | 4.9967 | 4.93 | 4.9633 | 4.9633 | +0.003 (+0.07%) | 2,467,881 |
19 Apr 2012 | CNY | 4.9733 | 4.99 | 4.9267 | 4.96 | 4.96 | -0.007 (-0.13%) | 2,718,324 |
18 Apr 2012 | CNY | 4.9 | 5.0033 | 4.86 | 4.9667 | 4.9667 | +0.067 (+1.36%) | 4,706,526 |
17 Apr 2012 | CNY | 4.9833 | 5.0067 | 4.8833 | 4.9 | 4.9 | -0.077 (-1.54%) | 3,247,716 |
16 Apr 2012 | CNY | 4.8633 | 5.0333 | 4.8033 | 4.9767 | 4.9767 | +0.11 (+2.26%) | 4,343,931 |
13 Apr 2012 | CNY | 4.8867 | 4.8967 | 4.8367 | 4.8667 | 4.8667 | +0.013 (+0.28%) | 3,075,852 |
12 Apr 2012 | CNY | 4.78 | 4.87 | 4.77 | 4.8533 | 4.8533 | +0.073 (+1.53%) | 3,299,241 |