Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | CNY | 4.59 | 4.5975 | 4.4775 | 4.495 | 4.495 | -0.068 (-1.48%) | 8,912,188 |
6 Apr 2012 | CNY | 4.5075 | 4.62 | 4.465 | 4.5625 | 4.5625 | +0.045 (+1.00%) | 15,175,352 |
5 Apr 2012 | CNY | 4.4175 | 4.545 | 4.34 | 4.5175 | 4.5175 | +0.147 (+3.38%) | 14,753,400 |
30 Mar 2012 | CNY | 4.45 | 4.475 | 4.3 | 4.37 | 4.37 | -0.055 (-1.24%) | 15,014,732 |
29 Mar 2012 | CNY | 4.6275 | 4.6475 | 4.4025 | 4.425 | 4.425 | -0.265 (-5.65%) | 19,308,492 |
28 Mar 2012 | CNY | 5.0075 | 5.03 | 4.625 | 4.69 | 4.69 | -0.347 (-6.90%) | 25,864,984 |
27 Mar 2012 | CNY | 5.0875 | 5.1175 | 5.0325 | 5.0375 | 5.0375 | -0.015 (-0.30%) | 11,595,448 |
26 Mar 2012 | CNY | 5.0875 | 5.15 | 5.025 | 5.0525 | 5.0525 | -0.06 (-1.17%) | 11,211,684 |
23 Mar 2012 | CNY | 5.07 | 5.1625 | 5.0025 | 5.1125 | 5.1125 | +0.022 (+0.44%) | 19,005,796 |
22 Mar 2012 | CNY | 5 | 5.1525 | 4.985 | 5.09 | 5.09 | +0.055 (+1.09%) | 19,303,932 |
21 Mar 2012 | CNY | 5.2175 | 5.22 | 4.9825 | 5.035 | 5.035 | -0.138 (-2.66%) | 31,518,944 |
20 Mar 2012 | CNY | 5.315 | 5.32 | 5.165 | 5.1725 | 5.1725 | -0.198 (-3.68%) | 27,635,088 |
19 Mar 2012 | CNY | 5.25 | 5.4375 | 5.2025 | 5.37 | 5.37 | +0.055 (+1.03%) | 34,805,964 |
16 Mar 2012 | CNY | 5.4125 | 5.46 | 5.1775 | 5.315 | 5.315 | -0.062 (-1.16%) | 47,579,020 |
15 Mar 2012 | CNY | 5.3875 | 5.5225 | 5.335 | 5.3775 | 5.3775 | -0.08 (-1.47%) | 44,721,748 |
14 Mar 2012 | CNY | 5.7375 | 5.795 | 5.295 | 5.4575 | 5.4575 | -0.365 (-6.27%) | 88,929,040 |
13 Mar 2012 | CNY | 5.54 | 5.9675 | 5.4275 | 5.8225 | 5.8225 | +0.315 (+5.72%) | 107,976,336 |
12 Mar 2012 | CNY | 5.555 | 5.67 | 5.4175 | 5.5075 | 5.5075 | +0.163 (+3.04%) | 132,462,780 |
9 Mar 2012 | CNY | 5.375 | 5.5 | 5.1525 | 5.345 | 5.345 | 0.0 (0.0%) | 136,782,336 |