Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | CNY | 6.57 | 6.72 | 6.54 | 6.65 | 6.65 | +0.09 (+1.37%) | 5,885,424 |
4 Jun 2012 | CNY | 6.705 | 6.705 | 6.48 | 6.56 | 6.56 | -0.235 (-3.46%) | 5,452,022 |
1 Jun 2012 | CNY | 6.88 | 6.925 | 6.73 | 6.795 | 6.795 | -0.035 (-0.51%) | 8,253,350 |
31 May 2012 | CNY | 6.78 | 7.07 | 6.73 | 6.83 | 6.83 | -0.015 (-0.22%) | 14,013,068 |
30 May 2012 | CNY | 6.875 | 6.965 | 6.695 | 6.845 | 6.845 | 0.0 (0.0%) | 8,429,634 |
29 May 2012 | CNY | 6.67 | 6.965 | 6.62 | 6.845 | 6.845 | +0.17 (+2.55%) | 16,301,164 |
28 May 2012 | CNY | 6.545 | 6.76 | 6.37 | 6.675 | 6.675 | +0.11 (+1.68%) | 9,963,696 |
25 May 2012 | CNY | 6.665 | 6.68 | 6.465 | 6.565 | 6.565 | -0.085 (-1.28%) | 6,485,492 |
24 May 2012 | CNY | 6.625 | 6.68 | 6.55 | 6.65 | 6.65 | +0.03 (+0.45%) | 7,534,192 |
23 May 2012 | CNY | 6.5 | 6.63 | 6.405 | 6.62 | 6.62 | +0.125 (+1.92%) | 11,659,816 |
22 May 2012 | CNY | 6.55 | 6.55 | 6.4 | 6.495 | 6.495 | -0.025 (-0.38%) | 5,079,118 |
21 May 2012 | CNY | 6.355 | 6.595 | 6.355 | 6.52 | 6.52 | +0.1 (+1.56%) | 13,913,510 |
18 May 2012 | CNY | 6.245 | 6.455 | 6.245 | 6.42 | 6.42 | +0.07 (+1.10%) | 6,174,804 |
17 May 2012 | CNY | 6.315 | 6.37 | 6.2 | 6.35 | 6.35 | +0.085 (+1.36%) | 4,635,252 |
16 May 2012 | CNY | 6.155 | 6.375 | 6.08 | 6.265 | 6.265 | +0.075 (+1.21%) | 4,626,846 |
14 May 2012 | CNY | 6.4 | 6.475 | 6.18 | 6.19 | 6.19 | -0.175 (-2.75%) | 8,051,270 |
11 May 2012 | CNY | 6.5 | 6.625 | 6.325 | 6.365 | 6.365 | -0.11 (-1.70%) | 11,162,988 |
10 May 2012 | CNY | 6.41 | 6.64 | 6.345 | 6.475 | 6.475 | +0.07 (+1.09%) | 13,649,016 |
9 May 2012 | CNY | 6.3 | 6.565 | 6.21 | 6.405 | 6.405 | +0.055 (+0.87%) | 14,681,186 |
8 May 2012 | CNY | 6.295 | 6.43 | 6.21 | 6.35 | 6.35 | +0.045 (+0.71%) | 9,705,028 |
7 May 2012 | CNY | 6.15 | 6.325 | 6.115 | 6.305 | 6.305 | +0.095 (+1.53%) | 4,388,760 |
4 May 2012 | CNY | 6.25 | 6.25 | 6.045 | 6.21 | 6.21 | -0.035 (-0.56%) | 4,464,394 |
3 May 2012 | CNY | 6.335 | 6.445 | 6.175 | 6.245 | 6.245 | -0.09 (-1.42%) | 5,724,572 |
2 May 2012 | CNY | 6.3 | 6.36 | 6.235 | 6.335 | 6.335 | +0.08 (+1.28%) | 5,446,942 |
27 Apr 2012 | CNY | 6.2 | 6.34 | 6.125 | 6.255 | 6.255 | +0.015 (+0.24%) | 4,016,764 |
26 Apr 2012 | CNY | 6.33 | 6.4 | 6.185 | 6.24 | 6.24 | -0.105 (-1.65%) | 5,384,870 |
25 Apr 2012 | CNY | 6.3 | 6.44 | 6.17 | 6.345 | 6.345 | +0.055 (+0.87%) | 11,041,946 |
24 Apr 2012 | CNY | 6.025 | 6.4 | 5.855 | 6.29 | 6.29 | +0.175 (+2.86%) | 15,791,708 |
23 Apr 2012 | CNY | 6.07 | 6.15 | 5.975 | 6.115 | 6.115 | -0.1 (-1.61%) | 9,490,188 |
20 Apr 2012 | CNY | 5.865 | 6.315 | 5.84 | 6.215 | 6.215 | +0.35 (+5.97%) | 11,815,918 |