Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2012 | CNY | 8.1111 | 8.3822 | 8.0356 | 8.2711 | 8.2711 | +0.062 (+0.76%) | 5,800,819 |
14 May 2012 | CNY | 8.3067 | 8.4 | 8 | 8.2089 | 8.2089 | -0.058 (-0.70%) | 6,239,452 |
11 May 2012 | CNY | 8.4 | 8.7333 | 8.2667 | 8.2667 | 8.2667 | -0.109 (-1.30%) | 10,046,542 |
10 May 2012 | CNY | 8.3778 | 8.4444 | 8.2044 | 8.3756 | 8.3756 | +0.033 (+0.40%) | 7,426,300 |
9 May 2012 | CNY | 8.4511 | 8.5289 | 8.2 | 8.3422 | 8.3422 | -0.189 (-2.21%) | 12,982,392 |
8 May 2012 | CNY | 8.5311 | 8.5311 | 8.5311 | 8.5311 | 8.5311 | 0.0 (0.0%) | 0 |
7 May 2012 | CNY | 7.8667 | 8.5311 | 7.8 | 8.5311 | 8.5311 | +0.775 (+10.00%) | 17,975,839 |
4 May 2012 | CNY | 7.6689 | 7.84 | 7.6689 | 7.7556 | 7.7556 | +0.078 (+1.01%) | 6,452,104 |
3 May 2012 | CNY | 7.5511 | 7.7 | 7.4733 | 7.6778 | 7.6778 | +0.122 (+1.62%) | 5,396,796 |
2 May 2012 | CNY | 7.4533 | 7.6111 | 7.3356 | 7.5556 | 7.5556 | +0.176 (+2.38%) | 4,589,320 |
27 Apr 2012 | CNY | 7.1667 | 7.4222 | 7.1222 | 7.38 | 7.38 | +0.073 (+1.00%) | 3,366,841 |
26 Apr 2012 | CNY | 7.48 | 7.6533 | 7.2444 | 7.3067 | 7.3067 | +0.049 (+0.67%) | 4,552,276 |
25 Apr 2012 | CNY | 7.2556 | 7.3333 | 7.1511 | 7.2578 | 7.2578 | +0.013 (+0.18%) | 5,103,036 |
24 Apr 2012 | CNY | 7.3333 | 7.4489 | 7 | 7.2444 | 7.2444 | -0.127 (-1.72%) | 6,562,282 |
23 Apr 2012 | CNY | 7.5667 | 7.6222 | 7.3133 | 7.3711 | 7.3711 | -0.26 (-3.41%) | 6,665,121 |
20 Apr 2012 | CNY | 7.7778 | 7.8222 | 7.5333 | 7.6311 | 7.6311 | -0.147 (-1.89%) | 7,943,638 |
19 Apr 2012 | CNY | 7.6956 | 7.8444 | 7.6911 | 7.7778 | 7.7778 | +0.127 (+1.66%) | 6,608,317 |
18 Apr 2012 | CNY | 7.5333 | 7.7111 | 7.4444 | 7.6511 | 7.6511 | +0.096 (+1.26%) | 6,851,893 |
17 Apr 2012 | CNY | 7.7333 | 7.7756 | 7.5111 | 7.5556 | 7.5556 | -0.235 (-3.02%) | 6,584,260 |
16 Apr 2012 | CNY | 7.7067 | 7.8844 | 7.6333 | 7.7911 | 7.7911 | +0.047 (+0.60%) | 5,393,956 |
13 Apr 2012 | CNY | 7.5778 | 7.98 | 7.5778 | 7.7444 | 7.7444 | +0.104 (+1.37%) | 11,429,410 |
12 Apr 2012 | CNY | 7.6 | 7.7022 | 7.4467 | 7.64 | 7.64 | +0.018 (+0.23%) | 8,030,817 |
11 Apr 2012 | CNY | 7.3978 | 7.7333 | 7.3489 | 7.6222 | 7.6222 | +0.224 (+3.03%) | 9,156,271 |
10 Apr 2012 | CNY | 7.4333 | 7.4422 | 7 | 7.3978 | 7.3978 | -0.047 (-0.63%) | 8,373,523 |
9 Apr 2012 | CNY | 7.3756 | 7.6067 | 7.3756 | 7.4444 | 7.4444 | +0.116 (+1.58%) | 13,739,746 |
6 Apr 2012 | CNY | 7.4156 | 7.4822 | 7.2311 | 7.3289 | 7.3289 | -0.084 (-1.14%) | 9,858,523 |
5 Apr 2012 | CNY | 7.0867 | 7.4222 | 6.8444 | 7.4133 | 7.4133 | +0.175 (+2.42%) | 9,571,419 |
30 Mar 2012 | CNY | 7.3778 | 7.7333 | 7.2222 | 7.2378 | 7.2378 | -0.087 (-1.18%) | 11,321,212 |
29 Mar 2012 | CNY | 7.1111 | 7.3733 | 6.6889 | 7.3244 | 7.3244 | +0.151 (+2.11%) | 6,907,662 |
28 Mar 2012 | CNY | 7.2778 | 7.5089 | 7.1689 | 7.1733 | 7.1733 | +0.018 (+0.25%) | 16,898,625 |