Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2012 | CNY | 5.8894 | 6.0505 | 5.8894 | 6 | 6 | +0.12 (+2.04%) | 3,027,727 |
16 May 2012 | CNY | 5.9303 | 5.9591 | 5.8654 | 5.8798 | 5.8798 | -0.053 (-0.89%) | 1,759,459 |
15 May 2012 | CNY | 5.9904 | 5.9904 | 5.8486 | 5.9327 | 5.9327 | -0.058 (-0.96%) | 2,603,377 |
14 May 2012 | CNY | 6.0409 | 6.0769 | 5.9904 | 5.9904 | 5.9904 | -0.031 (-0.52%) | 2,718,010 |
11 May 2012 | CNY | 6.0457 | 6.1082 | 6.0144 | 6.0216 | 6.0216 | +0.005 (+0.08%) | 3,276,116 |
10 May 2012 | CNY | 5.9856 | 6.0529 | 5.9856 | 6.0168 | 6.0168 | +0.024 (+0.40%) | 2,303,899 |
9 May 2012 | CNY | 6.1154 | 6.1154 | 5.9904 | 5.9928 | 5.9928 | -0.161 (-2.62%) | 3,988,454 |
8 May 2012 | CNY | 6.1563 | 6.2212 | 6.113 | 6.1539 | 6.1539 | -0.019 (-0.31%) | 4,489,051 |
7 May 2012 | CNY | 6.0457 | 6.1899 | 6.0096 | 6.1731 | 6.1731 | +0.084 (+1.38%) | 6,098,780 |
4 May 2012 | CNY | 5.9784 | 6.0938 | 5.9567 | 6.0889 | 6.0889 | +0.108 (+1.81%) | 4,657,307 |
3 May 2012 | CNY | 5.9399 | 5.9832 | 5.9135 | 5.9808 | 5.9808 | 0.0 (0.0%) | 3,170,989 |
2 May 2012 | CNY | 6.0817 | 6.0817 | 5.8894 | 5.9808 | 5.9808 | +0.099 (+1.68%) | 4,311,860 |
27 Apr 2012 | CNY | 5.7981 | 5.8894 | 5.7644 | 5.8822 | 5.8822 | +0.084 (+1.45%) | 3,710,728 |
26 Apr 2012 | CNY | 5.8438 | 5.9087 | 5.7644 | 5.7981 | 5.7981 | -0.113 (-1.91%) | 5,353,570 |
25 Apr 2012 | CNY | 5.988 | 6.0337 | 5.7548 | 5.9111 | 5.9111 | -0.185 (-3.04%) | 8,185,265 |
24 Apr 2012 | CNY | 5.9351 | 6.1298 | 5.8702 | 6.0962 | 6.0962 | +0.135 (+2.26%) | 3,962,025 |
23 Apr 2012 | CNY | 6.3558 | 6.363 | 5.9615 | 5.9615 | 5.9615 | -0.39 (-6.13%) | 7,112,252 |
20 Apr 2012 | CNY | 6.3077 | 6.375 | 6.3053 | 6.351 | 6.351 | +0.031 (+0.50%) | 3,697,965 |
19 Apr 2012 | CNY | 6.3534 | 6.4087 | 6.2981 | 6.3197 | 6.3197 | -0.091 (-1.43%) | 3,446,343 |
18 Apr 2012 | CNY | 6.1995 | 6.4183 | 6.1803 | 6.4111 | 6.4111 | +0.233 (+3.77%) | 5,653,843 |
17 Apr 2012 | CNY | 6.2139 | 6.2428 | 6.113 | 6.1779 | 6.1779 | -0.002 (-0.04%) | 2,884,610 |
16 Apr 2012 | CNY | 6.2019 | 6.238 | 6.1563 | 6.1803 | 6.1803 | -0.058 (-0.92%) | 3,148,949 |
13 Apr 2012 | CNY | 6.1779 | 6.3101 | 6.1659 | 6.238 | 6.238 | +0.072 (+1.17%) | 4,909,062 |
12 Apr 2012 | CNY | 6.0577 | 6.1779 | 6.0096 | 6.1659 | 6.1659 | +0.135 (+2.23%) | 5,208,756 |
11 Apr 2012 | CNY | 6.0216 | 6.0865 | 5.9639 | 6.0313 | 6.0313 | -0.07 (-1.14%) | 3,688,701 |
10 Apr 2012 | CNY | 5.9808 | 6.101 | 5.8558 | 6.101 | 6.101 | +0.079 (+1.32%) | 4,359,958 |
9 Apr 2012 | CNY | 6.1106 | 6.1539 | 5.9928 | 6.0216 | 6.0216 | -0.106 (-1.73%) | 3,566,987 |
6 Apr 2012 | CNY | 6.1226 | 6.149 | 6.0385 | 6.1274 | 6.1274 | 0.0 (0.0%) | 3,141,989 |
5 Apr 2012 | CNY | 5.8894 | 6.1346 | 5.8606 | 6.1274 | 6.1274 | +0.228 (+3.87%) | 5,750,413 |
30 Mar 2012 | CNY | 5.9952 | 5.9976 | 5.8293 | 5.899 | 5.899 | -0.062 (-1.05%) | 4,175,991 |