Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2012 | CNY | 2.5231 | 2.5513 | 2.4872 | 2.5282 | 2.5282 | -0.018 (-0.71%) | 4,991,567 |
18 Jun 2012 | CNY | 2.5308 | 2.5897 | 2.4564 | 2.5462 | 2.5462 | +0.01 (+0.41%) | 9,954,718 |
15 Jun 2012 | CNY | 2.4718 | 2.641 | 2.4385 | 2.5359 | 2.5359 | +0.113 (+4.66%) | 13,274,043 |
14 Jun 2012 | CNY | 2.4128 | 2.4359 | 2.4051 | 2.4231 | 2.4231 | +0.005 (+0.21%) | 4,560,968 |
13 Jun 2012 | CNY | 2.4026 | 2.4256 | 2.3795 | 2.418 | 2.418 | -0.036 (-1.46%) | 5,692,490 |
12 Jun 2012 | CNY | 2.4256 | 2.4769 | 2.4103 | 2.4539 | 2.4539 | +0.023 (+0.95%) | 6,009,108 |
11 Jun 2012 | CNY | 2.3974 | 2.4308 | 2.3667 | 2.4308 | 2.4308 | +0.059 (+2.49%) | 4,155,660 |
8 Jun 2012 | CNY | 2.3641 | 2.4051 | 2.359 | 2.3718 | 2.3718 | +0.008 (+0.33%) | 3,024,730 |
7 Jun 2012 | CNY | 2.4077 | 2.4077 | 2.3333 | 2.3641 | 2.3641 | -0.008 (-0.32%) | 2,246,942 |
6 Jun 2012 | CNY | 2.4051 | 2.4077 | 2.3667 | 2.3718 | 2.3718 | +0.003 (+0.11%) | 1,962,581 |
5 Jun 2012 | CNY | 2.341 | 2.3795 | 2.341 | 2.3692 | 2.3692 | +0.01 (+0.43%) | 1,730,979 |
4 Jun 2012 | CNY | 2.418 | 2.418 | 2.3436 | 2.359 | 2.359 | -0.095 (-3.87%) | 2,504,057 |
1 Jun 2012 | CNY | 2.5077 | 2.518 | 2.4359 | 2.4539 | 2.4539 | -0.023 (-0.93%) | 3,403,042 |
31 May 2012 | CNY | 2.4974 | 2.5 | 2.4487 | 2.4769 | 2.4769 | +0.003 (+0.10%) | 3,558,063 |
30 May 2012 | CNY | 2.4513 | 2.5051 | 2.4231 | 2.4744 | 2.4744 | +0.023 (+0.94%) | 3,489,993 |
29 May 2012 | CNY | 2.3949 | 2.4872 | 2.3949 | 2.4513 | 2.4513 | +0.038 (+1.60%) | 4,355,757 |
28 May 2012 | CNY | 2.3436 | 2.4154 | 2.2949 | 2.4128 | 2.4128 | +0.044 (+1.84%) | 5,794,522 |
25 May 2012 | CNY | 2.4923 | 2.4974 | 2.359 | 2.3692 | 2.3692 | -0.159 (-6.29%) | 10,187,892 |
24 May 2012 | CNY | 2.5718 | 2.6846 | 2.4846 | 2.5282 | 2.5282 | -0.185 (-6.80%) | 14,053,646 |
23 May 2012 | CNY | 2.741 | 2.741 | 2.6872 | 2.7128 | 2.7128 | -0.028 (-1.03%) | 1,403,961 |
22 May 2012 | CNY | 2.6872 | 2.7462 | 2.6744 | 2.741 | 2.741 | +0.054 (+2.00%) | 1,689,207 |
21 May 2012 | CNY | 2.7154 | 2.7256 | 2.6487 | 2.6872 | 2.6872 | -0.028 (-1.04%) | 1,832,766 |
18 May 2012 | CNY | 2.7692 | 2.7897 | 2.7 | 2.7154 | 2.7154 | -0.08 (-2.84%) | 3,480,952 |
17 May 2012 | CNY | 2.7667 | 2.8974 | 2.7513 | 2.7949 | 2.7949 | +0.136 (+5.11%) | 7,097,898 |
16 May 2012 | CNY | 2.641 | 2.6923 | 2.641 | 2.659 | 2.659 | -0.026 (-0.95%) | 1,533,331 |
15 May 2012 | CNY | 2.718 | 2.7308 | 2.6256 | 2.6846 | 2.6846 | -0.067 (-2.42%) | 2,120,664 |
14 May 2012 | CNY | 2.7692 | 2.7872 | 2.741 | 2.7513 | 2.7513 | +0.013 (+0.47%) | 1,531,764 |
11 May 2012 | CNY | 2.7256 | 2.8 | 2.7256 | 2.7385 | 2.7385 | +0.008 (+0.28%) | 1,943,249 |
10 May 2012 | CNY | 2.7051 | 2.8128 | 2.7051 | 2.7308 | 2.7308 | +0.008 (+0.28%) | 2,319,150 |
9 May 2012 | CNY | 2.7667 | 2.7667 | 2.7231 | 2.7231 | 2.7231 | -0.061 (-2.21%) | 2,261,411 |