Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | CNY | 2.8067 | 2.8133 | 2.7133 | 2.7467 | 2.7467 | -0.06 (-2.14%) | 3,830,568 |
24 May 2012 | CNY | 2.8433 | 2.8433 | 2.7933 | 2.8067 | 2.8067 | -0.043 (-1.52%) | 2,674,971 |
23 May 2012 | CNY | 2.8633 | 2.8833 | 2.8067 | 2.85 | 2.85 | -0.013 (-0.46%) | 2,882,799 |
22 May 2012 | CNY | 2.86 | 2.88 | 2.8333 | 2.8633 | 2.8633 | +0.04 (+1.42%) | 2,532,360 |
21 May 2012 | CNY | 2.8333 | 2.8667 | 2.7867 | 2.8233 | 2.8233 | -0.037 (-1.28%) | 3,086,142 |
18 May 2012 | CNY | 3 | 3 | 2.85 | 2.86 | 2.86 | -0.177 (-5.82%) | 6,964,485 |
17 May 2012 | CNY | 3 | 3.0367 | 2.9667 | 3.0367 | 3.0367 | +0.037 (+1.22%) | 4,981,482 |
16 May 2012 | CNY | 3.0667 | 3.1067 | 3 | 3 | 3 | -0.1 (-3.23%) | 4,677,918 |
15 May 2012 | CNY | 3 | 3.1 | 2.97 | 3.1 | 3.1 | +0.043 (+1.42%) | 6,712,335 |
14 May 2012 | CNY | 3.04 | 3.0767 | 2.96 | 3.0567 | 3.0567 | +0.027 (+0.88%) | 7,247,481 |
11 May 2012 | CNY | 3.1533 | 3.1533 | 3.0067 | 3.03 | 3.03 | -0.123 (-3.91%) | 8,296,023 |
10 May 2012 | CNY | 3.1233 | 3.2533 | 3.0833 | 3.1533 | 3.1533 | +0.003 (+0.10%) | 11,603,394 |
9 May 2012 | CNY | 3.3 | 3.3 | 3.11 | 3.15 | 3.15 | -0.067 (-2.07%) | 26,792,037 |
8 May 2012 | CNY | 2.95 | 3.2167 | 2.8833 | 3.2167 | 3.2167 | +0.293 (+10.04%) | 11,704,548 |
7 May 2012 | CNY | 2.9233 | 2.9233 | 2.9233 | 2.9233 | 2.9233 | 0.0 (0.0%) | 0 |
4 May 2012 | CNY | 2.91 | 2.95 | 2.8867 | 2.9233 | 2.9233 | +0.02 (+0.69%) | 3,782,298 |
3 May 2012 | CNY | 2.8367 | 2.91 | 2.8333 | 2.9033 | 2.9033 | +0.07 (+2.47%) | 4,478,949 |
2 May 2012 | CNY | 2.8267 | 2.8667 | 2.7933 | 2.8333 | 2.8333 | +0.033 (+1.19%) | 3,496,269 |
27 Apr 2012 | CNY | 2.8033 | 2.8067 | 2.7667 | 2.8 | 2.8 | 0.0 (0.0%) | 1,680,243 |
26 Apr 2012 | CNY | 2.83 | 2.8333 | 2.75 | 2.8 | 2.8 | -0.033 (-1.18%) | 2,530,839 |
25 Apr 2012 | CNY | 2.8167 | 2.84 | 2.76 | 2.8333 | 2.8333 | +0.033 (+1.19%) | 3,026,952 |
24 Apr 2012 | CNY | 2.7833 | 2.84 | 2.7 | 2.8 | 2.8 | +0.003 (+0.12%) | 4,023,618 |
23 Apr 2012 | CNY | 2.9533 | 2.9933 | 2.77 | 2.7967 | 2.7967 | -0.15 (-5.09%) | 4,366,713 |
20 Apr 2012 | CNY | 2.93 | 2.9467 | 2.8733 | 2.9467 | 2.9467 | +0.033 (+1.15%) | 3,884,640 |
19 Apr 2012 | CNY | 2.8933 | 2.95 | 2.8933 | 2.9133 | 2.9133 | +0.02 (+0.69%) | 3,295,971 |
18 Apr 2012 | CNY | 2.8233 | 2.8933 | 2.8233 | 2.8933 | 2.8933 | +0.067 (+2.36%) | 2,718,729 |
17 Apr 2012 | CNY | 2.9 | 2.9233 | 2.82 | 2.8267 | 2.8267 | -0.083 (-2.86%) | 3,410,475 |
16 Apr 2012 | CNY | 2.93 | 2.9367 | 2.8933 | 2.91 | 2.91 | -0.013 (-0.45%) | 2,616,012 |
13 Apr 2012 | CNY | 2.92 | 2.9533 | 2.8867 | 2.9233 | 2.9233 | +0.007 (+0.23%) | 3,075,717 |
12 Apr 2012 | CNY | 2.84 | 2.9233 | 2.84 | 2.9167 | 2.9167 | +0.077 (+2.70%) | 3,996,339 |