Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2012 | CNY | 3.2423 | 3.2846 | 3.2423 | 3.2577 | 3.2577 | +0.011 (+0.35%) | 3,170,021 |
9 May 2012 | CNY | 3.2962 | 3.3154 | 3.2462 | 3.2462 | 3.2462 | -0.077 (-2.31%) | 4,251,442 |
8 May 2012 | CNY | 3.3039 | 3.3346 | 3.2539 | 3.3231 | 3.3231 | +0.015 (+0.47%) | 5,941,538 |
7 May 2012 | CNY | 3.3192 | 3.3231 | 3.2654 | 3.3077 | 3.3077 | -0.023 (-0.69%) | 4,850,625 |
4 May 2012 | CNY | 3.2885 | 3.3346 | 3.2808 | 3.3308 | 3.3308 | +0.035 (+1.05%) | 5,414,380 |
3 May 2012 | CNY | 3.2692 | 3.3 | 3.2423 | 3.2962 | 3.2962 | +0.031 (+0.94%) | 5,075,540 |
2 May 2012 | CNY | 3.2885 | 3.2923 | 3.2423 | 3.2654 | 3.2654 | +0.031 (+0.95%) | 4,222,418 |
27 Apr 2012 | CNY | 3.2192 | 3.2346 | 3.2 | 3.2346 | 3.2346 | +0.008 (+0.24%) | 3,047,847 |
26 Apr 2012 | CNY | 3.2269 | 3.2539 | 3.2115 | 3.2269 | 3.2269 | -0.004 (-0.12%) | 4,032,262 |
25 Apr 2012 | CNY | 3.1692 | 3.2346 | 3.1346 | 3.2308 | 3.2308 | +0.054 (+1.70%) | 5,620,544 |
24 Apr 2012 | CNY | 3.2346 | 3.2885 | 3.0808 | 3.1769 | 3.1769 | -0.139 (-4.18%) | 9,586,439 |
23 Apr 2012 | CNY | 3.4615 | 3.4692 | 3.3115 | 3.3154 | 3.3154 | -0.189 (-5.38%) | 8,960,907 |
20 Apr 2012 | CNY | 3.4808 | 3.5192 | 3.4577 | 3.5039 | 3.5039 | +0.042 (+1.22%) | 5,785,267 |
19 Apr 2012 | CNY | 3.4615 | 3.5 | 3.4308 | 3.4615 | 3.4615 | -0.012 (-0.33%) | 4,419,511 |
18 Apr 2012 | CNY | 3.3808 | 3.4808 | 3.3808 | 3.4731 | 3.4731 | +0.092 (+2.73%) | 6,082,323 |
17 Apr 2012 | CNY | 3.4039 | 3.4385 | 3.3731 | 3.3808 | 3.3808 | -0.05 (-1.46%) | 3,821,092 |
16 Apr 2012 | CNY | 3.4192 | 3.45 | 3.3962 | 3.4308 | 3.4308 | -0.015 (-0.45%) | 3,858,972 |
13 Apr 2012 | CNY | 3.4269 | 3.4731 | 3.4115 | 3.4462 | 3.4462 | +0.019 (+0.56%) | 5,327,192 |
12 Apr 2012 | CNY | 3.3769 | 3.4423 | 3.35 | 3.4269 | 3.4269 | +0.061 (+1.83%) | 7,686,476 |
11 Apr 2012 | CNY | 3.2692 | 3.3731 | 3.2577 | 3.3654 | 3.3654 | +0.027 (+0.81%) | 3,947,699 |
10 Apr 2012 | CNY | 3.3154 | 3.3385 | 3.2077 | 3.3385 | 3.3385 | +0.027 (+0.82%) | 4,463,841 |
9 Apr 2012 | CNY | 3.3654 | 3.3731 | 3.3077 | 3.3115 | 3.3115 | -0.054 (-1.60%) | 2,625,207 |
6 Apr 2012 | CNY | 3.3346 | 3.3846 | 3.2923 | 3.3654 | 3.3654 | +0.031 (+0.92%) | 4,037,144 |
5 Apr 2012 | CNY | 3.2385 | 3.3346 | 3.2115 | 3.3346 | 3.3346 | +0.108 (+3.34%) | 3,963,146 |
30 Mar 2012 | CNY | 3.3 | 3.3077 | 3.2039 | 3.2269 | 3.2269 | -0.05 (-1.53%) | 3,893,453 |
29 Mar 2012 | CNY | 3.3077 | 3.35 | 3.2385 | 3.2769 | 3.2769 | -0.035 (-1.04%) | 5,658,309 |
28 Mar 2012 | CNY | 3.5308 | 3.5308 | 3.3039 | 3.3115 | 3.3115 | -0.235 (-6.62%) | 8,488,136 |
27 Mar 2012 | CNY | 3.5923 | 3.6192 | 3.5385 | 3.5462 | 3.5462 | -0.038 (-1.07%) | 4,772,674 |
26 Mar 2012 | CNY | 3.5615 | 3.5923 | 3.5423 | 3.5846 | 3.5846 | +0.027 (+0.76%) | 3,755,606 |
23 Mar 2012 | CNY | 3.6346 | 3.6423 | 3.55 | 3.5577 | 3.5577 | -0.085 (-2.32%) | 6,067,747 |