Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2012 | CNY | 2.9796 | 3.0296 | 2.9568 | 3.025 | 3.025 | +0.054 (+1.83%) | 1,763,850 |
28 May 2012 | CNY | 3.0205 | 3.0205 | 2.9046 | 2.9705 | 2.9705 | -0.052 (-1.73%) | 2,513,970 |
25 May 2012 | CNY | 3.1182 | 3.1455 | 3.0205 | 3.0227 | 3.0227 | -0.098 (-3.13%) | 2,428,531 |
24 May 2012 | CNY | 3.1568 | 3.2 | 3.1091 | 3.1205 | 3.1205 | -0.032 (-1.01%) | 2,987,155 |
23 May 2012 | CNY | 3.1546 | 3.2046 | 3.125 | 3.1523 | 3.1523 | +0.009 (+0.29%) | 2,754,400 |
22 May 2012 | CNY | 3.1477 | 3.1818 | 3.1046 | 3.1432 | 3.1432 | -0.023 (-0.72%) | 2,796,327 |
21 May 2012 | CNY | 3.1523 | 3.1955 | 3.1023 | 3.1659 | 3.1659 | +0.011 (+0.36%) | 6,122,261 |
18 May 2012 | CNY | 3.0341 | 3.1773 | 3.0136 | 3.1546 | 3.1546 | +0.111 (+3.66%) | 3,650,108 |
17 May 2012 | CNY | 3.0091 | 3.0523 | 3.0045 | 3.0432 | 3.0432 | +0.034 (+1.13%) | 1,412,659 |
16 May 2012 | CNY | 3.0364 | 3.0568 | 3.0091 | 3.0091 | 3.0091 | -0.027 (-0.90%) | 1,320,479 |
14 May 2012 | CNY | 3.0659 | 3.0773 | 3.0318 | 3.0364 | 3.0364 | 0.0 (0.0%) | 1,906,960 |
11 May 2012 | CNY | 3.0455 | 3.0545 | 3.0159 | 3.0364 | 3.0364 | +0.009 (+0.30%) | 985,767 |
10 May 2012 | CNY | 3.0091 | 3.0477 | 3.0091 | 3.0273 | 3.0273 | +0.014 (+0.45%) | 1,393,260 |
9 May 2012 | CNY | 3.1114 | 3.1114 | 3.0136 | 3.0136 | 3.0136 | -0.098 (-3.14%) | 2,045,326 |
8 May 2012 | CNY | 3.1273 | 3.1432 | 3.1046 | 3.1114 | 3.1114 | -0.016 (-0.51%) | 1,599,378 |
7 May 2012 | CNY | 3.0909 | 3.1295 | 3.0773 | 3.1273 | 3.1273 | +0.027 (+0.88%) | 1,856,549 |
4 May 2012 | CNY | 3.0773 | 3.1 | 3.0614 | 3.1 | 3.1 | +0.034 (+1.11%) | 1,635,497 |
3 May 2012 | CNY | 3.0727 | 3.0909 | 3.0386 | 3.0659 | 3.0659 | -0.005 (-0.15%) | 1,417,407 |
2 May 2012 | CNY | 3.1159 | 3.1455 | 3.0659 | 3.0705 | 3.0705 | 0.0 (0.0%) | 1,663,050 |
27 Apr 2012 | CNY | 3.0932 | 3.125 | 3.0341 | 3.0705 | 3.0705 | -0.027 (-0.88%) | 1,371,211 |
26 Apr 2012 | CNY | 3.2 | 3.2046 | 3.0886 | 3.0977 | 3.0977 | -0.105 (-3.27%) | 3,244,876 |
25 Apr 2012 | CNY | 3.0705 | 3.2386 | 3.0568 | 3.2023 | 3.2023 | +0.057 (+1.81%) | 4,682,189 |
24 Apr 2012 | CNY | 3.0705 | 3.1591 | 3.0227 | 3.1455 | 3.1455 | +0.032 (+1.02%) | 2,698,022 |
23 Apr 2012 | CNY | 3.2386 | 3.2682 | 3.0909 | 3.1136 | 3.1136 | -0.15 (-4.60%) | 4,880,189 |
20 Apr 2012 | CNY | 3.2523 | 3.2932 | 3.25 | 3.2636 | 3.2636 | -0.009 (-0.28%) | 2,502,821 |
19 Apr 2012 | CNY | 3.2568 | 3.2977 | 3.2364 | 3.2727 | 3.2727 | +0.004 (+0.14%) | 1,527,900 |
18 Apr 2012 | CNY | 3.2523 | 3.3 | 3.2523 | 3.2682 | 3.2682 | +0.016 (+0.49%) | 3,570,921 |
17 Apr 2012 | CNY | 3.2977 | 3.3386 | 3.2386 | 3.2523 | 3.2523 | -0.039 (-1.17%) | 3,160,726 |
16 Apr 2012 | CNY | 3.3205 | 3.4091 | 3.2841 | 3.2909 | 3.2909 | -0.068 (-2.03%) | 6,678,588 |
13 Apr 2012 | CNY | 3.3068 | 3.3614 | 3.2841 | 3.3591 | 3.3591 | +0.034 (+1.03%) | 5,940,343 |