Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2012 | CNY | 4.7991 | 5.005 | 4.7669 | 5 | 5 | +0.201 (+4.19%) | 4,318,743 |
4 May 2012 | CNY | 4.7247 | 4.809 | 4.7247 | 4.7991 | 4.7991 | +0.074 (+1.57%) | 2,157,765 |
3 May 2012 | CNY | 4.7098 | 4.7247 | 4.6701 | 4.7247 | 4.7247 | +0.012 (+0.26%) | 2,084,185 |
2 May 2012 | CNY | 4.6453 | 4.7619 | 4.5908 | 4.7123 | 4.7123 | +0.102 (+2.21%) | 2,015,588 |
27 Apr 2012 | CNY | 4.6329 | 4.6453 | 4.5883 | 4.6106 | 4.6106 | -0.04 (-0.85%) | 995,625 |
26 Apr 2012 | CNY | 4.6577 | 4.6577 | 4.5784 | 4.6503 | 4.6503 | +0.005 (+0.11%) | 1,461,829 |
25 Apr 2012 | CNY | 4.5635 | 4.6776 | 4.5263 | 4.6453 | 4.6453 | +0.077 (+1.68%) | 2,070,500 |
24 Apr 2012 | CNY | 4.6255 | 4.6875 | 4.4668 | 4.5685 | 4.5685 | -0.094 (-2.02%) | 2,246,207 |
23 Apr 2012 | CNY | 4.8636 | 4.9058 | 4.6131 | 4.6627 | 4.6627 | -0.203 (-4.18%) | 2,535,595 |
19 Apr 2012 | CNY | 4.8239 | 4.9529 | 4.819 | 4.8661 | 4.8661 | +0.065 (+1.34%) | 3,077,831 |
18 Apr 2012 | CNY | 4.6949 | 4.8289 | 4.6776 | 4.8016 | 4.8016 | +0.109 (+2.32%) | 1,804,324 |
17 Apr 2012 | CNY | 4.7867 | 4.7867 | 4.69 | 4.6925 | 4.6925 | -0.089 (-1.87%) | 1,409,833 |
16 Apr 2012 | CNY | 4.7966 | 4.8462 | 4.752 | 4.7818 | 4.7818 | -0.042 (-0.87%) | 1,847,788 |
13 Apr 2012 | CNY | 4.7867 | 4.8314 | 4.7644 | 4.8239 | 4.8239 | +0.05 (+1.04%) | 2,381,283 |
12 Apr 2012 | CNY | 4.6701 | 4.7966 | 4.6453 | 4.7743 | 4.7743 | +0.107 (+2.28%) | 2,174,469 |
11 Apr 2012 | CNY | 4.6007 | 4.6751 | 4.5585 | 4.6677 | 4.6677 | +0.017 (+0.37%) | 1,688,520 |
10 Apr 2012 | CNY | 4.6776 | 4.6776 | 4.4866 | 4.6503 | 4.6503 | -0.04 (-0.85%) | 2,016,129 |
9 Apr 2012 | CNY | 4.7693 | 4.7693 | 4.6825 | 4.69 | 4.69 | -0.084 (-1.77%) | 1,326,802 |
6 Apr 2012 | CNY | 4.7569 | 4.8165 | 4.7148 | 4.7743 | 4.7743 | -0.012 (-0.26%) | 1,771,305 |
5 Apr 2012 | CNY | 4.7073 | 4.7991 | 4.6453 | 4.7867 | 4.7867 | +0.104 (+2.23%) | 2,269,012 |
30 Mar 2012 | CNY | 4.6825 | 4.7098 | 4.6205 | 4.6825 | 4.6825 | 0.0 (0.0%) | 1,531,789 |
29 Mar 2012 | CNY | 4.7619 | 4.8239 | 4.6453 | 4.6825 | 4.6825 | -0.186 (-3.82%) | 3,063,001 |
28 Mar 2012 | CNY | 5.2083 | 5.3075 | 4.8686 | 4.8686 | 4.8686 | -0.541 (-9.99%) | 5,155,589 |
27 Mar 2012 | CNY | 5.3943 | 5.506 | 5.3844 | 5.4092 | 5.4092 | +0.027 (+0.51%) | 1,946,564 |
26 Mar 2012 | CNY | 5.3621 | 5.4539 | 5.3323 | 5.3819 | 5.3819 | +0.032 (+0.60%) | 1,434,694 |
23 Mar 2012 | CNY | 5.4068 | 5.4985 | 5.3075 | 5.3497 | 5.3497 | -0.094 (-1.73%) | 1,619,194 |
22 Mar 2012 | CNY | 5.5481 | 5.5481 | 5.4316 | 5.444 | 5.444 | -0.102 (-1.83%) | 1,772,390 |
21 Mar 2012 | CNY | 5.5308 | 5.5928 | 5.4018 | 5.5456 | 5.5456 | +0.067 (+1.22%) | 2,821,121 |
20 Mar 2012 | CNY | 5.687 | 5.687 | 5.4688 | 5.4787 | 5.4787 | -0.213 (-3.75%) | 2,961,137 |
19 Mar 2012 | CNY | 5.5853 | 5.692 | 5.4886 | 5.692 | 5.692 | +0.06 (+1.06%) | 4,171,011 |