Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | CNY | 2.8 | 2.8546 | 2.7727 | 2.8182 | 2.8182 | +0.029 (+1.04%) | 7,690,776 |
21 May 2012 | CNY | 2.7855 | 2.8345 | 2.7691 | 2.7891 | 2.7891 | +0.005 (+0.20%) | 7,792,999 |
18 May 2012 | CNY | 2.8546 | 2.8946 | 2.7818 | 2.7836 | 2.7836 | -0.089 (-3.10%) | 9,764,469 |
17 May 2012 | CNY | 2.8236 | 2.8818 | 2.7782 | 2.8727 | 2.8727 | +0.036 (+1.28%) | 12,069,909 |
16 May 2012 | CNY | 2.7782 | 3.0109 | 2.7727 | 2.8364 | 2.8364 | +0.087 (+3.18%) | 28,199,380 |
15 May 2012 | CNY | 2.7091 | 2.7564 | 2.7091 | 2.7491 | 2.7491 | -0.011 (-0.39%) | 8,306,754 |
14 May 2012 | CNY | 2.7455 | 2.8 | 2.7 | 2.76 | 2.76 | +0.018 (+0.66%) | 15,016,749 |
11 May 2012 | CNY | 2.6218 | 2.7527 | 2.5945 | 2.7418 | 2.7418 | +0.115 (+4.36%) | 16,803,759 |
10 May 2012 | CNY | 2.66 | 2.6873 | 2.5855 | 2.6273 | 2.6273 | -0.033 (-1.23%) | 7,817,793 |
9 May 2012 | CNY | 2.7345 | 2.7345 | 2.66 | 2.66 | 2.66 | -0.095 (-3.43%) | 7,463,852 |
8 May 2012 | CNY | 2.7327 | 2.7727 | 2.6909 | 2.7545 | 2.7545 | +0.022 (+0.80%) | 11,337,287 |
7 May 2012 | CNY | 2.7327 | 2.7327 | 2.7327 | 2.7327 | 2.7327 | 0.0 (0.0%) | 0 |
4 May 2012 | CNY | 2.7218 | 2.7982 | 2.6909 | 2.7327 | 2.7327 | +0.009 (+0.33%) | 12,812,255 |
3 May 2012 | CNY | 2.6273 | 2.7545 | 2.6273 | 2.7236 | 2.7236 | +0.096 (+3.67%) | 14,109,452 |
2 May 2012 | CNY | 2.6546 | 2.6709 | 2.6018 | 2.6273 | 2.6273 | +0.011 (+0.42%) | 8,533,013 |
27 Apr 2012 | CNY | 2.5345 | 2.7236 | 2.5091 | 2.6164 | 2.6164 | +0.089 (+3.53%) | 14,485,674 |
26 Apr 2012 | CNY | 2.5055 | 2.56 | 2.5036 | 2.5273 | 2.5273 | +0.022 (+0.87%) | 8,382,753 |
25 Apr 2012 | CNY | 2.5455 | 2.5473 | 2.4909 | 2.5055 | 2.5055 | -0.056 (-2.20%) | 19,534,427 |
24 Apr 2012 | CNY | 2.7091 | 2.7255 | 2.4527 | 2.5618 | 2.5618 | -0.164 (-6.01%) | 21,784,686 |
23 Apr 2012 | CNY | 2.7964 | 2.8091 | 2.7091 | 2.7255 | 2.7255 | -0.067 (-2.41%) | 15,212,686 |
20 Apr 2012 | CNY | 2.7745 | 2.8145 | 2.7636 | 2.7927 | 2.7927 | +0.015 (+0.52%) | 12,499,443 |
19 Apr 2012 | CNY | 2.8436 | 2.8855 | 2.7618 | 2.7782 | 2.7782 | -0.127 (-4.38%) | 36,555,040 |
18 Apr 2012 | CNY | 2.8709 | 2.9091 | 2.7655 | 2.9055 | 2.9055 | +0.007 (+0.25%) | 15,696,136 |
17 Apr 2012 | CNY | 2.8982 | 2.8982 | 2.8982 | 2.8982 | 2.8982 | 0.0 (0.0%) | 0 |
16 Apr 2012 | CNY | 2.8964 | 2.9182 | 2.8636 | 2.8982 | 2.8982 | -0.038 (-1.30%) | 16,458,293 |
13 Apr 2012 | CNY | 2.8291 | 2.9546 | 2.8182 | 2.9364 | 2.9364 | +0.118 (+4.19%) | 23,417,927 |
12 Apr 2012 | CNY | 2.7545 | 2.82 | 2.7364 | 2.8182 | 2.8182 | +0.064 (+2.31%) | 12,305,375 |
11 Apr 2012 | CNY | 2.7455 | 2.7891 | 2.72 | 2.7545 | 2.7545 | -0.025 (-0.92%) | 9,737,766 |
10 Apr 2012 | CNY | 2.7418 | 2.78 | 2.6836 | 2.78 | 2.78 | +0.016 (+0.59%) | 13,176,372 |
9 Apr 2012 | CNY | 2.8727 | 2.8782 | 2.7564 | 2.7636 | 2.7636 | -0.107 (-3.74%) | 11,116,523 |