Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | CNY | 4.1325 | 4.3725 | 4.05 | 4.3 | 4.3 | +0.117 (+2.81%) | 19,071,768 |
24 May 2012 | CNY | 4.095 | 4.2725 | 4.095 | 4.1825 | 4.1825 | +0.045 (+1.09%) | 11,597,796 |
23 May 2012 | CNY | 4.08 | 4.2375 | 4.0675 | 4.1375 | 4.1375 | -0.028 (-0.66%) | 11,654,068 |
22 May 2012 | CNY | 4.365 | 4.4375 | 4.1 | 4.165 | 4.165 | -0.075 (-1.77%) | 19,559,020 |
21 May 2012 | CNY | 3.8575 | 4.24 | 3.8575 | 4.24 | 4.24 | +0.385 (+9.99%) | 8,744,444 |
18 May 2012 | CNY | 3.9375 | 3.9575 | 3.855 | 3.855 | 3.855 | -0.102 (-2.59%) | 1,430,340 |
17 May 2012 | CNY | 3.9225 | 3.9725 | 3.9125 | 3.9575 | 3.9575 | +0.05 (+1.28%) | 1,523,504 |
16 May 2012 | CNY | 3.955 | 3.995 | 3.8875 | 3.9075 | 3.9075 | -0.048 (-1.20%) | 1,525,968 |
15 May 2012 | CNY | 4 | 4.0375 | 3.8825 | 3.955 | 3.955 | -0.105 (-2.59%) | 2,264,344 |
14 May 2012 | CNY | 4.125 | 4.1775 | 4.02 | 4.06 | 4.06 | -0.028 (-0.67%) | 2,339,644 |
11 May 2012 | CNY | 4.045 | 4.2 | 4.045 | 4.0875 | 4.0875 | +0.005 (+0.12%) | 4,446,584 |
10 May 2012 | CNY | 4.0825 | 4.0825 | 4.0825 | 4.0825 | 4.0825 | 0.0 (0.0%) | 0 |
9 May 2012 | CNY | 4.025 | 4.1325 | 4.0025 | 4.0825 | 4.0825 | +0.02 (+0.49%) | 5,076,764 |
8 May 2012 | CNY | 4.05 | 4.1 | 3.98 | 4.0625 | 4.0625 | +0.02 (+0.49%) | 3,209,248 |
7 May 2012 | CNY | 4.015 | 4.0425 | 3.95 | 4.0425 | 4.0425 | +0.022 (+0.56%) | 2,391,820 |
4 May 2012 | CNY | 4.005 | 4.05 | 3.95 | 4.02 | 4.02 | -0.013 (-0.31%) | 2,790,840 |
3 May 2012 | CNY | 3.925 | 4.075 | 3.9025 | 4.0325 | 4.0325 | +0.08 (+2.02%) | 3,104,372 |
2 May 2012 | CNY | 3.98 | 4.0375 | 3.865 | 3.9525 | 3.9525 | +0.052 (+1.35%) | 2,616,224 |
27 Apr 2012 | CNY | 3.775 | 4.09 | 3.775 | 3.9 | 3.9 | +0.1 (+2.63%) | 4,446,912 |
26 Apr 2012 | CNY | 3.84 | 3.885 | 3.75 | 3.8 | 3.8 | -0.077 (-2.00%) | 2,428,688 |
25 Apr 2012 | CNY | 3.7725 | 3.9125 | 3.75 | 3.8775 | 3.8775 | +0.095 (+2.51%) | 2,243,200 |
24 Apr 2012 | CNY | 3.7775 | 3.7975 | 3.6525 | 3.7825 | 3.7825 | -0.043 (-1.11%) | 3,073,724 |
23 Apr 2012 | CNY | 4.06 | 4.0725 | 3.7 | 3.825 | 3.825 | -0.255 (-6.25%) | 4,760,480 |
20 Apr 2012 | CNY | 4 | 4.22 | 3.995 | 4.08 | 4.08 | -0.02 (-0.49%) | 6,068,360 |
19 Apr 2012 | CNY | 4.1 | 4.2375 | 4.0775 | 4.1 | 4.1 | +0.005 (+0.12%) | 2,854,216 |
18 Apr 2012 | CNY | 4.01 | 4.1375 | 4.01 | 4.095 | 4.095 | +0.07 (+1.74%) | 1,757,608 |
17 Apr 2012 | CNY | 4.095 | 4.1575 | 4.0075 | 4.025 | 4.025 | -0.098 (-2.37%) | 1,812,188 |
16 Apr 2012 | CNY | 4.15 | 4.1925 | 4.1 | 4.1225 | 4.1225 | -0.077 (-1.85%) | 2,145,212 |
13 Apr 2012 | CNY | 3.95 | 4.32 | 3.9025 | 4.2 | 4.2 | +0.258 (+6.53%) | 5,657,800 |
12 Apr 2012 | CNY | 3.895 | 3.96 | 3.8375 | 3.9425 | 3.9425 | +0.055 (+1.41%) | 1,357,908 |