Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | CNY | 5.74 | 5.7767 | 5.6567 | 5.7033 | 5.7033 | -0.033 (-0.58%) | 3,411,780 |
22 May 2012 | CNY | 5.6667 | 5.7467 | 5.6667 | 5.7367 | 5.7367 | +0.117 (+2.08%) | 2,873,598 |
21 May 2012 | CNY | 5.6333 | 5.68 | 5.5333 | 5.62 | 5.62 | -0.013 (-0.24%) | 2,896,215 |
18 May 2012 | CNY | 5.7233 | 5.7533 | 5.5967 | 5.6333 | 5.6333 | -0.12 (-2.09%) | 3,710,409 |
17 May 2012 | CNY | 5.6333 | 5.7533 | 5.6 | 5.7533 | 5.7533 | +0.167 (+2.98%) | 4,211,253 |
16 May 2012 | CNY | 5.7067 | 5.7567 | 5.5667 | 5.5867 | 5.5867 | -0.12 (-2.10%) | 4,433,910 |
15 May 2012 | CNY | 5.7533 | 5.77 | 5.5933 | 5.7067 | 5.7067 | -0.127 (-2.17%) | 9,673,494 |
14 May 2012 | CNY | 6.0667 | 6.0767 | 5.7933 | 5.8333 | 5.8333 | -0.153 (-2.56%) | 7,311,111 |
11 May 2012 | CNY | 6.2 | 6.2567 | 5.9867 | 5.9867 | 5.9867 | -0.22 (-3.54%) | 9,387,498 |
10 May 2012 | CNY | 6.1533 | 6.2467 | 6.1133 | 6.2067 | 6.2067 | +0.05 (+0.81%) | 10,561,194 |
9 May 2012 | CNY | 6.2233 | 6.2567 | 6.0767 | 6.1567 | 6.1567 | -0.21 (-3.30%) | 12,107,316 |
7 May 2012 | CNY | 6.0367 | 6.4 | 5.9767 | 6.3667 | 6.3667 | +0.25 (+4.09%) | 16,269,543 |
4 May 2012 | CNY | 6.0867 | 6.19 | 6.02 | 6.1167 | 6.1167 | +0.12 (+2.00%) | 8,969,727 |
3 May 2012 | CNY | 6 | 6.0167 | 5.9 | 5.9967 | 5.9967 | +0.03 (+0.50%) | 6,740,619 |
2 May 2012 | CNY | 6 | 6.0633 | 5.9067 | 5.9667 | 5.9667 | +0.047 (+0.79%) | 5,802,267 |
27 Apr 2012 | CNY | 5.96 | 6.0767 | 5.8367 | 5.92 | 5.92 | -0.033 (-0.56%) | 4,203,843 |
26 Apr 2012 | CNY | 5.8167 | 6 | 5.79 | 5.9533 | 5.9533 | +0.167 (+2.88%) | 6,570,657 |
25 Apr 2012 | CNY | 5.7333 | 5.8667 | 5.7167 | 5.7867 | 5.7867 | +0.007 (+0.12%) | 3,224,358 |
24 Apr 2012 | CNY | 5.7267 | 5.8667 | 5.5667 | 5.78 | 5.78 | +4.805 (+492.82%) | 5,577,105 |
24 Apr 2012 |
|
|||||||
23 Apr 2012 | CNY | 6.1167 | 6.1667 | 5.8383 | 5.85 | 5.85 | -0.223 (-3.68%) | 9,435,768 |
20 Apr 2012 | CNY | 5.9983 | 6.0817 | 5.9667 | 6.0733 | 6.0733 | +0.073 (+1.22%) | 7,366,830 |
19 Apr 2012 | CNY | 5.9667 | 6.05 | 5.8883 | 6 | 6 | +0.015 (+0.25%) | 7,662,684 |
18 Apr 2012 | CNY | 5.9983 | 6.0483 | 5.8333 | 5.985 | 5.985 | +0.008 (+0.14%) | 9,738,708 |
17 Apr 2012 | CNY | 5.9483 | 6.0617 | 5.905 | 5.9767 | 5.9767 | +0.06 (+1.01%) | 11,183,574 |
16 Apr 2012 | CNY | 5.7883 | 5.9967 | 5.75 | 5.9167 | 5.9167 | +0.085 (+1.46%) | 7,799,778 |
13 Apr 2012 | CNY | 5.7833 | 5.87 | 5.76 | 5.8317 | 5.8317 | +0.207 (+3.67%) | 12,005,826 |
11 Apr 2012 | CNY | 5.585 | 5.665 | 5.4967 | 5.625 | 5.625 | -0.058 (-1.03%) | 9,228,360 |
10 Apr 2012 | CNY | 5.7167 | 5.775 | 5.4833 | 5.6833 | 5.6833 | -0.05 (-0.87%) | 9,747,492 |
9 Apr 2012 | CNY | 5.9383 | 5.9417 | 5.7 | 5.7333 | 5.7333 | -0.205 (-3.45%) | 9,947,232 |
6 Apr 2012 | CNY | 5.8383 | 6.035 | 5.8167 | 5.9383 | 5.9383 | +0.068 (+1.16%) | 8,551,554 |