Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2012 | CNY | 4.55 | 4.6818 | 4.5159 | 4.6818 | 4.6818 | +0.057 (+1.23%) | 9,864,967 |
4 May 2012 | CNY | 4.5432 | 4.6477 | 4.5432 | 4.625 | 4.625 | +0.145 (+3.25%) | 14,195,636 |
3 May 2012 | CNY | 4.4546 | 4.5409 | 4.4136 | 4.4796 | 4.4796 | +0.014 (+0.31%) | 6,613,538 |
2 May 2012 | CNY | 4.4023 | 4.5409 | 4.3591 | 4.4659 | 4.4659 | +0.139 (+3.20%) | 9,503,546 |
27 Apr 2012 | CNY | 4.3455 | 4.3773 | 4.2659 | 4.3273 | 4.3273 | -0.027 (-0.63%) | 4,638,862 |
26 Apr 2012 | CNY | 4.2386 | 4.4432 | 4.2341 | 4.3546 | 4.3546 | +0.118 (+2.79%) | 9,286,534 |
25 Apr 2012 | CNY | 4.2273 | 4.2614 | 4.1591 | 4.2364 | 4.2364 | +0.009 (+0.22%) | 5,799,886 |
24 Apr 2012 | CNY | 4.3227 | 4.3273 | 4.1364 | 4.2273 | 4.2273 | -0.125 (-2.87%) | 11,591,509 |
23 Apr 2012 | CNY | 4.5455 | 4.6068 | 4.3477 | 4.3523 | 4.3523 | -0.189 (-4.15%) | 11,720,944 |
20 Apr 2012 | CNY | 4.5432 | 4.5841 | 4.4568 | 4.5409 | 4.5409 | -0.005 (-0.10%) | 9,514,538 |
19 Apr 2012 | CNY | 4.4773 | 4.5796 | 4.4318 | 4.5455 | 4.5455 | +0.059 (+1.32%) | 9,108,708 |
18 Apr 2012 | CNY | 4.4409 | 4.5136 | 4.3909 | 4.4864 | 4.4864 | +0.093 (+2.12%) | 9,599,537 |
17 Apr 2012 | CNY | 4.6364 | 4.6364 | 4.3364 | 4.3932 | 4.3932 | -0.373 (-7.82%) | 19,228,391 |
16 Apr 2012 | CNY | 4.7159 | 4.8705 | 4.6886 | 4.7659 | 4.7659 | +0.029 (+0.62%) | 10,684,291 |
13 Apr 2012 | CNY | 4.7864 | 4.8045 | 4.7296 | 4.7364 | 4.7364 | -0.027 (-0.57%) | 7,580,861 |
12 Apr 2012 | CNY | 4.8182 | 4.8636 | 4.7 | 4.7636 | 4.7636 | -0.055 (-1.13%) | 11,885,082 |
11 Apr 2012 | CNY | 4.7955 | 4.8636 | 4.7455 | 4.8182 | 4.8182 | -0.08 (-1.62%) | 9,244,567 |
10 Apr 2012 | CNY | 4.7659 | 4.9205 | 4.6432 | 4.8977 | 4.8977 | +0.059 (+1.22%) | 15,818,233 |
9 Apr 2012 | CNY | 4.6046 | 4.9705 | 4.5864 | 4.8386 | 4.8386 | +0.255 (+5.55%) | 19,319,467 |
6 Apr 2012 | CNY | 4.6023 | 4.6159 | 4.5227 | 4.5841 | 4.5841 | -0.048 (-1.03%) | 11,095,488 |
5 Apr 2012 | CNY | 4.5568 | 4.6568 | 4.4773 | 4.6318 | 4.6318 | +0.086 (+1.90%) | 11,099,387 |
30 Mar 2012 | CNY | 4.4796 | 4.5841 | 4.4682 | 4.5455 | 4.5455 | +0.041 (+0.91%) | 10,731,036 |
29 Mar 2012 | CNY | 4.4432 | 4.5886 | 4.3841 | 4.5046 | 4.5046 | +0.014 (+0.31%) | 12,435,601 |
28 Mar 2012 | CNY | 4.9546 | 4.9546 | 4.4909 | 4.4909 | 4.4909 | -0.5 (-10.02%) | 17,385,416 |
27 Mar 2012 | CNY | 5.1296 | 5.1477 | 4.9796 | 4.9909 | 4.9909 | -0.12 (-2.36%) | 9,507,097 |
26 Mar 2012 | CNY | 5.1773 | 5.2273 | 5.0455 | 5.1114 | 5.1114 | -0.093 (-1.79%) | 10,342,948 |
23 Mar 2012 | CNY | 5.1114 | 5.2227 | 5.05 | 5.2046 | 5.2046 | +0.068 (+1.33%) | 13,620,521 |
22 Mar 2012 | CNY | 5.125 | 5.2046 | 5.0136 | 5.1364 | 5.1364 | -0.07 (-1.35%) | 14,712,544 |
21 Mar 2012 | CNY | 5.6182 | 5.6477 | 5.0682 | 5.2068 | 5.2068 | -0.411 (-7.32%) | 28,501,281 |
20 Mar 2012 | CNY | 5.5568 | 5.8068 | 5.4818 | 5.6182 | 5.6182 | +0.041 (+0.73%) | 24,469,737 |