Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | CNY | 2.0244 | 2.0519 | 2.017 | 2.037 | 2.037 | +0.015 (+0.73%) | 14,467,977 |
18 May 2012 | CNY | 2.0096 | 2.0333 | 1.9941 | 2.0222 | 2.0222 | +0.007 (+0.37%) | 10,258,650 |
17 May 2012 | CNY | 1.9793 | 2.0207 | 1.9644 | 2.0148 | 2.0148 | +0.044 (+2.22%) | 14,590,030 |
16 May 2012 | CNY | 2.0044 | 2.0059 | 1.9637 | 1.9711 | 1.9711 | -0.033 (-1.66%) | 12,978,873 |
15 May 2012 | CNY | 1.9867 | 2.0111 | 1.9741 | 2.0044 | 2.0044 | +0.004 (+0.22%) | 9,132,817 |
14 May 2012 | CNY | 2.0289 | 2.0341 | 2 | 2 | 2 | -0.015 (-0.73%) | 13,091,206 |
11 May 2012 | CNY | 2.003 | 2.0963 | 2 | 2.0148 | 2.0148 | +0.013 (+0.66%) | 16,169,382 |
10 May 2012 | CNY | 2.0556 | 2.0807 | 1.9933 | 2.0015 | 2.0015 | -0.045 (-2.21%) | 26,733,024 |
9 May 2012 | CNY | 2.0259 | 2.0963 | 2.0074 | 2.0467 | 2.0467 | +0.005 (+0.25%) | 26,904,609 |
8 May 2012 | CNY | 2.0422 | 2.0467 | 2.0148 | 2.0415 | 2.0415 | -0.002 (-0.07%) | 16,493,787 |
7 May 2012 | CNY | 2.0037 | 2.0496 | 2.0022 | 2.043 | 2.043 | +0.022 (+1.10%) | 23,398,834 |
4 May 2012 | CNY | 2.0082 | 2.0363 | 1.9985 | 2.0207 | 2.0207 | +0.017 (+0.85%) | 21,907,611 |
3 May 2012 | CNY | 2 | 2.0141 | 1.9889 | 2.0037 | 2.0037 | +0.004 (+0.22%) | 15,879,375 |
2 May 2012 | CNY | 1.9682 | 2.0141 | 1.9482 | 1.9993 | 1.9993 | +0.042 (+2.12%) | 21,962,394 |
27 Apr 2012 | CNY | 1.9415 | 1.963 | 1.9311 | 1.9578 | 1.9578 | +0.013 (+0.69%) | 7,472,574 |
26 Apr 2012 | CNY | 1.9874 | 1.9896 | 1.943 | 1.9444 | 1.9444 | -0.033 (-1.65%) | 10,018,971 |
25 Apr 2012 | CNY | 1.9593 | 1.9844 | 1.9452 | 1.977 | 1.977 | +0.009 (+0.45%) | 8,957,506 |
24 Apr 2012 | CNY | 1.937 | 1.9763 | 1.9259 | 1.9682 | 1.9682 | +0.004 (+0.23%) | 15,281,838 |
23 Apr 2012 | CNY | 2.0304 | 2.0304 | 1.9563 | 1.9637 | 1.9637 | -0.067 (-3.29%) | 20,975,908 |
20 Apr 2012 | CNY | 2.0282 | 2.043 | 2.0059 | 2.0304 | 2.0304 | +0.002 (+0.11%) | 18,392,764 |
19 Apr 2012 | CNY | 1.9844 | 2.0482 | 1.9844 | 2.0282 | 2.0282 | +0.024 (+1.19%) | 24,553,908 |
18 Apr 2012 | CNY | 1.9911 | 2.0126 | 1.9578 | 2.0044 | 2.0044 | +0.033 (+1.65%) | 24,691,378 |
17 Apr 2012 | CNY | 1.9607 | 1.9926 | 1.9541 | 1.9719 | 1.9719 | +0.002 (+0.08%) | 15,236,073 |
16 Apr 2012 | CNY | 1.9837 | 1.9948 | 1.9556 | 1.9704 | 1.9704 | -0.044 (-2.17%) | 22,165,150 |
13 Apr 2012 | CNY | 1.9889 | 2.0504 | 1.9793 | 2.0141 | 2.0141 | +0.019 (+0.97%) | 35,608,464 |
12 Apr 2012 | CNY | 1.977 | 2 | 1.9615 | 1.9948 | 1.9948 | +0.006 (+0.30%) | 34,256,952 |
11 Apr 2012 | CNY | 1.9282 | 2.0052 | 1.9274 | 1.9889 | 1.9889 | -0.024 (-1.18%) | 45,613,651 |
10 Apr 2012 | CNY | 1.9333 | 2.0163 | 1.9267 | 2.0126 | 2.0126 | +0.068 (+3.51%) | 36,846,468 |
9 Apr 2012 | CNY | 1.9578 | 1.9704 | 1.9259 | 1.9444 | 1.9444 | -0.027 (-1.35%) | 20,138,274 |
6 Apr 2012 | CNY | 1.9704 | 2.0193 | 1.9556 | 1.9711 | 1.9711 | -0.004 (-0.23%) | 29,423,182 |