Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2012 | CNY | 3.885 | 4.03 | 3.84 | 3.995 | 3.995 | +0.13 (+3.36%) | 7,416,330 |
12 Jun 2012 | CNY | 3.81 | 3.98 | 3.8 | 3.865 | 3.865 | +0.015 (+0.39%) | 7,972,602 |
11 Jun 2012 | CNY | 3.665 | 3.875 | 3.64 | 3.85 | 3.85 | +0.2 (+5.48%) | 5,105,812 |
8 Jun 2012 | CNY | 3.675 | 3.735 | 3.635 | 3.65 | 3.65 | +0.005 (+0.14%) | 2,109,448 |
7 Jun 2012 | CNY | 3.725 | 3.74 | 3.64 | 3.645 | 3.645 | -0.035 (-0.95%) | 1,367,906 |
6 Jun 2012 | CNY | 3.67 | 3.725 | 3.645 | 3.68 | 3.68 | +0.045 (+1.24%) | 1,704,350 |
5 Jun 2012 | CNY | 3.63 | 3.68 | 3.615 | 3.635 | 3.635 | -0.015 (-0.41%) | 1,592,914 |
4 Jun 2012 | CNY | 3.75 | 3.75 | 3.645 | 3.65 | 3.65 | -0.18 (-4.70%) | 3,293,292 |
1 Jun 2012 | CNY | 3.86 | 3.88 | 3.8 | 3.83 | 3.83 | -0.035 (-0.91%) | 2,479,452 |
31 May 2012 | CNY | 3.8 | 3.93 | 3.765 | 3.865 | 3.865 | +0.05 (+1.31%) | 3,335,538 |
30 May 2012 | CNY | 3.795 | 3.835 | 3.755 | 3.815 | 3.815 | +0.025 (+0.66%) | 2,596,086 |
29 May 2012 | CNY | 3.69 | 3.825 | 3.67 | 3.79 | 3.79 | +0.095 (+2.57%) | 3,459,372 |
28 May 2012 | CNY | 3.685 | 3.695 | 3.595 | 3.695 | 3.695 | +0.015 (+0.41%) | 2,238,628 |
25 May 2012 | CNY | 3.725 | 3.745 | 3.64 | 3.68 | 3.68 | -0.035 (-0.94%) | 2,622,402 |
24 May 2012 | CNY | 3.715 | 3.73 | 3.665 | 3.715 | 3.715 | 0.0 (0.0%) | 2,717,268 |
23 May 2012 | CNY | 3.825 | 3.83 | 3.675 | 3.715 | 3.715 | -0.105 (-2.75%) | 2,443,354 |
22 May 2012 | CNY | 3.825 | 3.855 | 3.78 | 3.82 | 3.82 | +2.357 (+161.11%) | 2,156,710 |
22 May 2012 |
|
|||||||
21 May 2012 | CNY | 3.7962 | 3.8462 | 3.7692 | 3.8039 | 3.8039 | -0.015 (-0.40%) | 1,643,517 |
18 May 2012 | CNY | 3.8115 | 3.8808 | 3.8 | 3.8192 | 3.8192 | -0.035 (-0.90%) | 2,047,505 |
17 May 2012 | CNY | 3.7885 | 3.8808 | 3.7577 | 3.8539 | 3.8539 | +0.069 (+1.83%) | 2,250,417 |
16 May 2012 | CNY | 3.8192 | 3.8808 | 3.7769 | 3.7846 | 3.7846 | -0.035 (-0.91%) | 1,905,412 |
15 May 2012 | CNY | 3.7039 | 3.8308 | 3.7039 | 3.8192 | 3.8192 | +0.035 (+0.91%) | 2,018,611 |
14 May 2012 | CNY | 3.8885 | 3.9039 | 3.7846 | 3.7846 | 3.7846 | -0.073 (-1.89%) | 3,742,434 |
11 May 2012 | CNY | 3.9308 | 3.9615 | 3.8577 | 3.8577 | 3.8577 | -0.092 (-2.34%) | 3,114,001 |
10 May 2012 | CNY | 3.9385 | 3.9923 | 3.9269 | 3.95 | 3.95 | +0.008 (+0.20%) | 3,293,461 |
9 May 2012 | CNY | 4 | 4 | 3.9039 | 3.9423 | 3.9423 | -0.085 (-2.10%) | 3,099,777 |
8 May 2012 | CNY | 3.9846 | 4.0692 | 3.9154 | 4.0269 | 4.0269 | +0.023 (+0.57%) | 4,874,217 |
7 May 2012 | CNY | 3.9 | 4.0039 | 3.8615 | 4.0039 | 4.0039 | +0.088 (+2.26%) | 4,276,672 |
4 May 2012 | CNY | 3.8385 | 3.9192 | 3.8385 | 3.9154 | 3.9154 | +0.077 (+2.00%) | 4,343,796 |
3 May 2012 | CNY | 3.8115 | 3.8577 | 3.8077 | 3.8385 | 3.8385 | -0.008 (-0.20%) | 1,739,311 |