Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2012 | CNY | 5.1154 | 5.2 | 5.0462 | 5.1808 | 5.1808 | +0.1 (+1.97%) | 2,253,425 |
28 Jun 2012 | CNY | 5.1962 | 5.1962 | 5.0808 | 5.0808 | 5.0808 | -0.069 (-1.34%) | 1,399,450 |
27 Jun 2012 | CNY | 5.1615 | 5.2154 | 5.0962 | 5.15 | 5.15 | +0.027 (+0.53%) | 2,142,106 |
26 Jun 2012 | CNY | 5.2115 | 5.2115 | 5.0462 | 5.1231 | 5.1231 | -0.088 (-1.70%) | 1,768,564 |
25 Jun 2012 | CNY | 5.4192 | 5.4192 | 5.2 | 5.2115 | 5.2115 | -0.235 (-4.31%) | 2,612,537 |
21 Jun 2012 | CNY | 5.5308 | 5.5308 | 5.4039 | 5.4462 | 5.4462 | -0.077 (-1.39%) | 2,213,387 |
20 Jun 2012 | CNY | 5.5 | 5.5654 | 5.4769 | 5.5231 | 5.5231 | +0.042 (+0.77%) | 2,495,953 |
19 Jun 2012 | CNY | 5.5308 | 5.5423 | 5.4654 | 5.4808 | 5.4808 | -0.05 (-0.90%) | 2,762,351 |
18 Jun 2012 | CNY | 5.4654 | 5.5423 | 5.4654 | 5.5308 | 5.5308 | +0.073 (+1.34%) | 3,990,420 |
15 Jun 2012 | CNY | 5.4462 | 5.4885 | 5.3885 | 5.4577 | 5.4577 | +0.004 (+0.07%) | 2,227,355 |
14 Jun 2012 | CNY | 5.4308 | 5.4923 | 5.4192 | 5.4539 | 5.4539 | -0.004 (-0.07%) | 3,086,564 |
13 Jun 2012 | CNY | 5.3731 | 5.4654 | 5.3308 | 5.4577 | 5.4577 | +0.108 (+2.01%) | 3,122,459 |
12 Jun 2012 | CNY | 5.4346 | 5.4808 | 5.3115 | 5.35 | 5.35 | -0.135 (-2.45%) | 1,868,365 |
11 Jun 2012 | CNY | 5.4692 | 5.5154 | 5.3692 | 5.4846 | 5.4846 | +0.042 (+0.78%) | 2,292,617 |
8 Jun 2012 | CNY | 5.4154 | 5.4962 | 5.3885 | 5.4423 | 5.4423 | +0.069 (+1.29%) | 2,671,596 |
7 Jun 2012 | CNY | 5.4039 | 5.4346 | 5.3308 | 5.3731 | 5.3731 | +0.027 (+0.50%) | 2,508,974 |
6 Jun 2012 | CNY | 5.3308 | 5.4154 | 5.3039 | 5.3462 | 5.3462 | -0.008 (-0.14%) | 1,611,984 |
5 Jun 2012 | CNY | 5.4154 | 5.4577 | 5.3115 | 5.3539 | 5.3539 | -0.1 (-1.83%) | 3,325,025 |
4 Jun 2012 | CNY | 5.6846 | 5.6846 | 5.4423 | 5.4539 | 5.4539 | -0.35 (-6.03%) | 5,048,206 |
1 Jun 2012 | CNY | 5.8615 | 5.8615 | 5.7846 | 5.8039 | 5.8039 | -0.031 (-0.53%) | 2,208,772 |
31 May 2012 | CNY | 5.7885 | 5.8846 | 5.7885 | 5.8346 | 5.8346 | +0.004 (+0.07%) | 3,186,619 |
30 May 2012 | CNY | 5.8 | 5.9077 | 5.7923 | 5.8308 | 5.8308 | +4.406 (+309.35%) | 2,670,475 |
30 May 2012 |
|
|||||||
29 May 2012 | CNY | 5.899 | 5.9639 | 5.8558 | 5.9255 | 5.9255 | +0.026 (+0.45%) | 4,483,743 |
28 May 2012 | CNY | 5.8414 | 5.9063 | 5.7212 | 5.899 | 5.899 | +0.026 (+0.45%) | 2,684,764 |
25 May 2012 | CNY | 6.0024 | 6.0216 | 5.8389 | 5.8726 | 5.8726 | -0.13 (-2.16%) | 2,294,718 |
24 May 2012 | CNY | 5.9952 | 6.0577 | 5.9615 | 6.0024 | 6.0024 | -0.029 (-0.48%) | 2,646,408 |
23 May 2012 | CNY | 6.0865 | 6.101 | 5.9615 | 6.0313 | 6.0313 | -0.005 (-0.08%) | 4,151,659 |
22 May 2012 | CNY | 5.9495 | 6.0529 | 5.9063 | 6.0361 | 6.0361 | +0.113 (+1.91%) | 2,852,678 |
21 May 2012 | CNY | 5.9014 | 5.9519 | 5.8221 | 5.9231 | 5.9231 | -0.077 (-1.28%) | 2,921,680 |
18 May 2012 | CNY | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |