Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | CNY | 4.7378 | 4.8089 | 4.7022 | 4.7437 | 4.7437 | +0.003 (+0.06%) | 2,786,389 |
22 May 2012 | CNY | 4.6904 | 4.7556 | 4.6637 | 4.7407 | 4.7407 | +0.08 (+1.72%) | 2,024,946 |
21 May 2012 | CNY | 4.64 | 4.717 | 4.5926 | 4.6607 | 4.6607 | +0.015 (+0.32%) | 2,751,988 |
18 May 2012 | CNY | 4.8889 | 4.8889 | 4.6074 | 4.6459 | 4.6459 | -0.261 (-5.32%) | 5,334,214 |
17 May 2012 | CNY | 4.8978 | 4.9422 | 4.8385 | 4.9067 | 4.9067 | +0.024 (+0.49%) | 3,443,137 |
16 May 2012 | CNY | 4.9807 | 5.0074 | 4.8207 | 4.883 | 4.883 | -0.104 (-2.08%) | 6,692,729 |
15 May 2012 | CNY | 5.1259 | 5.3778 | 4.9659 | 4.9867 | 4.9867 | +3.884 (+352.23%) | 7,604,496 |
15 May 2012 |
|
|||||||
14 May 2012 | CNY | 5.6198 | 5.6336 | 5.5111 | 5.5822 | 5.5822 | +0.022 (+0.39%) | 8,009,695 |
11 May 2012 | CNY | 5.6316 | 5.6751 | 5.5269 | 5.5605 | 5.5605 | -0.069 (-1.23%) | 6,758,751 |
10 May 2012 | CNY | 5.517 | 5.6988 | 5.4914 | 5.6296 | 5.6296 | +0.034 (+0.60%) | 8,409,425 |
9 May 2012 | CNY | 5.4341 | 5.8074 | 5.4301 | 5.5961 | 5.5961 | +0.263 (+4.93%) | 19,025,664 |
8 May 2012 | CNY | 5.3136 | 5.3728 | 5.2682 | 5.3333 | 5.3333 | +0.047 (+0.90%) | 6,133,917 |
7 May 2012 | CNY | 5.0568 | 5.2919 | 5.0568 | 5.2859 | 5.2859 | +0.18 (+3.52%) | 6,107,015 |
4 May 2012 | CNY | 5.0765 | 5.1121 | 5.0173 | 5.1062 | 5.1062 | +0.032 (+0.62%) | 4,344,414 |
2 May 2012 | CNY | 5.1121 | 5.1121 | 5.0272 | 5.0746 | 5.0746 | +0.057 (+1.14%) | 5,383,862 |
27 Apr 2012 | CNY | 5.037 | 5.037 | 4.958 | 5.0173 | 5.0173 | +0.077 (+1.56%) | 3,474,778 |
26 Apr 2012 | CNY | 4.9343 | 4.9738 | 4.8928 | 4.9403 | 4.9403 | +0.012 (+0.24%) | 3,331,550 |
25 Apr 2012 | CNY | 4.7605 | 4.9363 | 4.7605 | 4.9284 | 4.9284 | +0.059 (+1.22%) | 2,371,168 |
24 Apr 2012 | CNY | 4.9185 | 4.9323 | 4.7131 | 4.8691 | 4.8691 | -0.014 (-0.28%) | 4,086,222 |
23 Apr 2012 | CNY | 4.9798 | 5.1042 | 4.881 | 4.883 | 4.883 | -0.118 (-2.37%) | 5,187,229 |
20 Apr 2012 | CNY | 4.9778 | 5.0686 | 4.96 | 5.0015 | 5.0015 | +0.024 (+0.48%) | 3,260,943 |
19 Apr 2012 | CNY | 5.0054 | 5.0232 | 4.9561 | 4.9778 | 4.9778 | -0.016 (-0.32%) | 3,129,824 |
18 Apr 2012 | CNY | 4.8889 | 5.0094 | 4.8889 | 4.9936 | 4.9936 | +0.097 (+1.98%) | 4,320,519 |
17 Apr 2012 | CNY | 4.9383 | 4.9738 | 4.8652 | 4.8968 | 4.8968 | +0.034 (+0.69%) | 3,059,162 |
16 Apr 2012 | CNY | 4.8711 | 4.8988 | 4.8395 | 4.8632 | 4.8632 | -0.03 (-0.60%) | 1,840,471 |
13 Apr 2012 | CNY | 4.9205 | 4.9205 | 4.8593 | 4.8928 | 4.8928 | -0.002 (-0.04%) | 4,226,433 |
12 Apr 2012 | CNY | 4.8454 | 4.9363 | 4.8217 | 4.8948 | 4.8948 | +0.093 (+1.93%) | 6,027,397 |
11 Apr 2012 | CNY | 4.7803 | 4.8198 | 4.7407 | 4.802 | 4.802 | +0.002 (+0.04%) | 3,575,795 |
10 Apr 2012 | CNY | 4.6815 | 4.8 | 4.6677 | 4.8 | 4.8 | +0.176 (+3.80%) | 6,280,866 |
9 Apr 2012 | CNY | 4.6617 | 4.6617 | 4.5807 | 4.6242 | 4.6242 | +0.002 (+0.04%) | 1,827,724 |