Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2012 | CNY | 2.59 | 2.605 | 2.582 | 2.604 | 2.604 | +0.011 (+0.42%) | 503,003 |
29 May 2012 | CNY | 2.53 | 2.593 | 2.53 | 2.593 | 2.593 | +0.05 (+1.97%) | 208,847 |
28 May 2012 | CNY | 2.543 | 2.543 | 2.492 | 2.543 | 2.543 | -0.013 (-0.51%) | 277,250 |
25 May 2012 | CNY | 2.586 | 2.586 | 2.542 | 2.556 | 2.556 | -0.037 (-1.43%) | 108,200 |
24 May 2012 | CNY | 2.588 | 2.597 | 2.579 | 2.593 | 2.593 | +0.016 (+0.62%) | 25,707 |
23 May 2012 | CNY | 2.597 | 2.623 | 2.577 | 2.577 | 2.577 | -0.013 (-0.50%) | 144,641 |
22 May 2012 | CNY | 2.567 | 2.593 | 2.567 | 2.59 | 2.59 | +0.01 (+0.39%) | 227,223 |
21 May 2012 | CNY | 2.565 | 2.58 | 2.554 | 2.58 | 2.58 | +0.002 (+0.08%) | 5,052 |
18 May 2012 | CNY | 2.573 | 2.583 | 2.559 | 2.578 | 2.578 | -0.007 (-0.27%) | 20,903 |
17 May 2012 | CNY | 2.559 | 2.585 | 2.559 | 2.585 | 2.585 | +0.013 (+0.51%) | 1,521 |
16 May 2012 | CNY | 2.57 | 2.572 | 2.568 | 2.572 | 2.572 | -0.008 (-0.31%) | 26,650 |
15 May 2012 | CNY | 2.567 | 2.583 | 2.557 | 2.58 | 2.58 | 0.0 (0.0%) | 10,430 |
14 May 2012 | CNY | 2.627 | 2.627 | 2.58 | 2.58 | 2.58 | -0.035 (-1.34%) | 17,900 |
11 May 2012 | CNY | 2.625 | 2.632 | 2.612 | 2.615 | 2.615 | -0.023 (-0.87%) | 18,021 |
10 May 2012 | CNY | 2.584 | 2.639 | 2.583 | 2.638 | 2.638 | +0.041 (+1.58%) | 515,223 |
9 May 2012 | CNY | 2.619 | 2.619 | 2.592 | 2.597 | 2.597 | -0.035 (-1.33%) | 113,852 |
8 May 2012 | CNY | 2.632 | 2.632 | 2.606 | 2.632 | 2.632 | -0.013 (-0.49%) | 82,881 |
7 May 2012 | CNY | 2.59 | 2.645 | 2.59 | 2.645 | 2.645 | +0.045 (+1.73%) | 504,774 |
4 May 2012 | CNY | 2.562 | 2.6 | 2.556 | 2.6 | 2.6 | +0.044 (+1.72%) | 373,153 |
3 May 2012 | CNY | 2.537 | 2.556 | 2.537 | 2.556 | 2.556 | +0.006 (+0.24%) | 571,511 |
2 May 2012 | CNY | 2.501 | 2.55 | 2.501 | 2.55 | 2.55 | +0.049 (+1.96%) | 36,468 |
27 Apr 2012 | CNY | 2.513 | 2.53 | 2.501 | 2.501 | 2.501 | -0.025 (-0.99%) | 34,781 |
26 Apr 2012 | CNY | 2.53 | 2.538 | 2.511 | 2.526 | 2.526 | +0.001 (+0.04%) | 48,891 |
25 Apr 2012 | CNY | 2.5 | 2.525 | 2.488 | 2.525 | 2.525 | +0.025 (+1%) | 5,666 |
24 Apr 2012 | CNY | 2.528 | 2.55 | 2.46 | 2.5 | 2.5 | -0.041 (-1.61%) | 275,369 |
23 Apr 2012 | CNY | 2.592 | 2.592 | 2.541 | 2.541 | 2.541 | -0.064 (-2.46%) | 85,073 |
20 Apr 2012 | CNY | 2.578 | 2.605 | 2.568 | 2.605 | 2.605 | +0.025 (+0.97%) | 105,121 |
19 Apr 2012 | CNY | 2.578 | 2.58 | 2.578 | 2.58 | 2.58 | -0.011 (-0.42%) | 23,731 |
18 Apr 2012 | CNY | 2.517 | 2.591 | 2.517 | 2.591 | 2.591 | +0.061 (+2.41%) | 119,551 |
17 Apr 2012 | CNY | 2.564 | 2.564 | 2.521 | 2.53 | 2.53 | -0.022 (-0.86%) | 390,917 |