Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2012 | CNY | 5.45 | 5.59 | 5.45 | 5.5 | 5.5 | -0.025 (-0.45%) | 3,707,444 |
13 Apr 2012 | CNY | 5.35 | 5.555 | 5.34 | 5.525 | 5.525 | +0.165 (+3.08%) | 7,809,138 |
12 Apr 2012 | CNY | 5.15 | 5.4 | 5.065 | 5.36 | 5.36 | +0.265 (+5.20%) | 5,335,396 |
11 Apr 2012 | CNY | 5.03 | 5.145 | 5 | 5.095 | 5.095 | -0.025 (-0.49%) | 2,384,440 |
10 Apr 2012 | CNY | 5.05 | 5.14 | 4.935 | 5.12 | 5.12 | +0.05 (+0.99%) | 2,506,198 |
9 Apr 2012 | CNY | 5.1 | 5.185 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 1,799,094 |
6 Apr 2012 | CNY | 5.11 | 5.15 | 5.055 | 5.11 | 5.11 | +0.005 (+0.10%) | 2,832,730 |
5 Apr 2012 | CNY | 4.89 | 5.13 | 4.865 | 5.105 | 5.105 | +0.24 (+4.93%) | 3,924,690 |
30 Mar 2012 | CNY | 4.85 | 4.91 | 4.815 | 4.865 | 4.865 | +0.015 (+0.31%) | 2,882,268 |
29 Mar 2012 | CNY | 5.04 | 5.04 | 4.7 | 4.85 | 4.85 | -0.175 (-3.48%) | 5,747,288 |
28 Mar 2012 | CNY | 5.39 | 5.39 | 5.005 | 5.025 | 5.025 | -0.38 (-7.03%) | 5,907,202 |
27 Mar 2012 | CNY | 5.385 | 5.55 | 5.375 | 5.405 | 5.405 | +0.02 (+0.37%) | 4,690,296 |
26 Mar 2012 | CNY | 5.5 | 5.575 | 5.3 | 5.385 | 5.385 | -0.14 (-2.53%) | 5,441,270 |
23 Mar 2012 | CNY | 5.6 | 5.67 | 5.5 | 5.525 | 5.525 | -0.145 (-2.56%) | 4,080,460 |
22 Mar 2012 | CNY | 5.625 | 5.68 | 5.53 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,393,490 |
21 Mar 2012 | CNY | 5.755 | 5.8 | 5.515 | 5.64 | 5.64 | -0.11 (-1.91%) | 7,606,426 |
20 Mar 2012 | CNY | 5.9 | 5.9 | 5.7 | 5.75 | 5.75 | -0.17 (-2.87%) | 9,069,090 |
19 Mar 2012 | CNY | 5.9 | 5.945 | 5.78 | 5.92 | 5.92 | -0.035 (-0.59%) | 10,011,612 |
16 Mar 2012 | CNY | 5.625 | 6.09 | 5.625 | 5.955 | 5.955 | +0.335 (+5.96%) | 20,223,546 |
15 Mar 2012 | CNY | 5.55 | 5.645 | 5.45 | 5.62 | 5.62 | +0.065 (+1.17%) | 11,344,740 |
14 Mar 2012 | CNY | 5.825 | 6.085 | 5.43 | 5.555 | 5.555 | -0.26 (-4.47%) | 21,080,258 |
13 Mar 2012 | CNY | 5.82 | 5.875 | 5.73 | 5.815 | 5.815 | -0.04 (-0.68%) | 12,451,762 |
12 Mar 2012 | CNY | 5.62 | 5.925 | 5.6 | 5.855 | 5.855 | +0.2 (+3.54%) | 28,136,614 |
9 Mar 2012 | CNY | 5.61 | 5.68 | 5.53 | 5.655 | 5.655 | -0.02 (-0.35%) | 17,712,024 |
8 Mar 2012 | CNY | 5.7 | 5.85 | 5.63 | 5.675 | 5.675 | +0.07 (+1.25%) | 34,628,538 |
7 Mar 2012 | CNY | 5.035 | 5.605 | 4.99 | 5.605 | 5.605 | +0.51 (+10.01%) | 24,139,360 |
6 Mar 2012 | CNY | 5.115 | 5.125 | 4.975 | 5.095 | 5.095 | +0.005 (+0.10%) | 6,362,166 |
5 Mar 2012 | CNY | 5.075 | 5.225 | 5.075 | 5.09 | 5.09 | +0.035 (+0.69%) | 6,978,562 |
2 Mar 2012 | CNY | 4.945 | 5.055 | 4.945 | 5.055 | 5.055 | +0.105 (+2.12%) | 5,025,892 |
1 Mar 2012 | CNY | 4.895 | 5 | 4.89 | 4.95 | 4.95 | +0.02 (+0.41%) | 4,609,278 |