Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2012 | CNY | 4.1979 | 4.2865 | 4.1823 | 4.276 | 4.276 | +0.078 (+1.86%) | 1,153,979 |
8 Jun 2012 | CNY | 4.2448 | 4.2708 | 4.1979 | 4.1979 | 4.1979 | -0.016 (-0.37%) | 899,508 |
7 Jun 2012 | CNY | 4.2656 | 4.3229 | 4.1979 | 4.2135 | 4.2135 | -0.016 (-0.37%) | 1,095,928 |
6 Jun 2012 | CNY | 4.2708 | 4.2708 | 4.2083 | 4.2292 | 4.2292 | -0.016 (-0.37%) | 817,092 |
5 Jun 2012 | CNY | 4.1979 | 4.2865 | 4.1979 | 4.2448 | 4.2448 | 0.0 (0.0%) | 973,678 |
4 Jun 2012 | CNY | 4.3698 | 4.3906 | 4.2448 | 4.2448 | 4.2448 | -0.224 (-5.01%) | 2,310,455 |
1 Jun 2012 | CNY | 4.4271 | 4.474 | 4.4063 | 4.4688 | 4.4688 | +0.042 (+0.94%) | 1,864,838 |
31 May 2012 | CNY | 4.3802 | 4.4896 | 4.3646 | 4.4271 | 4.4271 | 0.0 (0.0%) | 2,232,718 |
30 May 2012 | CNY | 4.474 | 4.474 | 4.4115 | 4.4271 | 4.4271 | -0.01 (-0.23%) | 1,717,342 |
29 May 2012 | CNY | 4.3438 | 4.4583 | 4.3281 | 4.4375 | 4.4375 | +0.073 (+1.67%) | 3,056,755 |
28 May 2012 | CNY | 4.2708 | 4.4115 | 4.1771 | 4.3646 | 4.3646 | +0.057 (+1.33%) | 3,029,896 |
25 May 2012 | CNY | 4.4219 | 4.4896 | 4.2917 | 4.3073 | 4.3073 | -0.12 (-2.71%) | 2,346,117 |
24 May 2012 | CNY | 4.4583 | 4.5052 | 4.4167 | 4.4271 | 4.4271 | -0.104 (-2.30%) | 2,943,991 |
23 May 2012 | CNY | 4.4948 | 4.7448 | 4.4792 | 4.5313 | 4.5313 | +0.12 (+2.72%) | 5,520,787 |
21 May 2012 | CNY | 4.401 | 4.4583 | 4.3906 | 4.4115 | 4.4115 | -0.005 (-0.12%) | 1,618,694 |
18 May 2012 | CNY | 4.5208 | 4.5313 | 4.3854 | 4.4167 | 4.4167 | -0.13 (-2.86%) | 3,241,368 |
17 May 2012 | CNY | 4.4844 | 4.6042 | 4.4844 | 4.5469 | 4.5469 | +0.057 (+1.28%) | 3,675,884 |
16 May 2012 | CNY | 4.5365 | 4.5781 | 4.4635 | 4.4896 | 4.4896 | -0.078 (-1.71%) | 2,029,305 |
15 May 2012 | CNY | 4.6563 | 4.6563 | 4.4792 | 4.5677 | 4.5677 | -0.125 (-2.66%) | 3,551,500 |
14 May 2012 | CNY | 4.7552 | 4.7917 | 4.6875 | 4.6927 | 4.6927 | 0.0 (0.0%) | 3,234,197 |
11 May 2012 | CNY | 4.7292 | 4.7708 | 4.6875 | 4.6927 | 4.6927 | -0.047 (-0.99%) | 2,913,010 |
10 May 2012 | CNY | 4.7135 | 4.7604 | 4.6823 | 4.7396 | 4.7396 | +0.021 (+0.44%) | 3,353,299 |
9 May 2012 | CNY | 4.8333 | 4.8333 | 4.7135 | 4.7188 | 4.7188 | -0.151 (-3.10%) | 3,852,476 |
8 May 2012 | CNY | 4.8802 | 4.9635 | 4.7969 | 4.8698 | 4.8698 | -0.005 (-0.11%) | 5,547,452 |
7 May 2012 | CNY | 4.8021 | 4.8854 | 4.7813 | 4.875 | 4.875 | +0.031 (+0.64%) | 4,909,764 |
4 May 2012 | CNY | 4.9219 | 4.9219 | 4.7813 | 4.8438 | 4.8438 | -0.13 (-2.62%) | 10,566,958 |
3 May 2012 | CNY | 4.5156 | 4.974 | 4.4844 | 4.974 | 4.974 | +0.453 (+10.02%) | 13,398,103 |
2 May 2012 | CNY | 4.4375 | 4.5417 | 4.4375 | 4.5208 | 4.5208 | +0.109 (+2.48%) | 2,616,449 |
27 Apr 2012 | CNY | 4.4219 | 4.4479 | 4.3698 | 4.4115 | 4.4115 | -0.021 (-0.47%) | 1,492,425 |
26 Apr 2012 | CNY | 4.4479 | 4.4896 | 4.3802 | 4.4323 | 4.4323 | -0.031 (-0.70%) | 1,744,583 |