Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2012 | CNY | 4.2099 | 4.3074 | 4.1482 | 4.2235 | 4.2235 | +0.014 (+0.32%) | 3,890,754 |
18 Jun 2012 | CNY | 4.0222 | 4.2099 | 4.0185 | 4.2099 | 4.2099 | +0.241 (+6.07%) | 4,812,023 |
15 Jun 2012 | CNY | 4.021 | 4.0679 | 3.9432 | 3.9691 | 3.9691 | -0.049 (-1.23%) | 2,091,185 |
14 Jun 2012 | CNY | 4.0938 | 4.1333 | 4.0123 | 4.0185 | 4.0185 | -0.052 (-1.28%) | 1,659,536 |
13 Jun 2012 | CNY | 3.958 | 4.0963 | 3.9321 | 4.0704 | 4.0704 | +0.126 (+3.19%) | 1,936,232 |
12 Jun 2012 | CNY | 3.9235 | 4.0086 | 3.9025 | 3.9444 | 3.9444 | -0.005 (-0.13%) | 1,958,798 |
11 Jun 2012 | CNY | 3.9012 | 3.963 | 3.8272 | 3.9494 | 3.9494 | +0.085 (+2.20%) | 1,393,912 |
8 Jun 2012 | CNY | 3.8963 | 3.9185 | 3.7778 | 3.8642 | 3.8642 | +0.015 (+0.38%) | 1,762,560 |
7 Jun 2012 | CNY | 3.9 | 3.9259 | 3.8025 | 3.8494 | 3.8494 | -0.012 (-0.32%) | 1,156,777 |
6 Jun 2012 | CNY | 3.8901 | 3.9333 | 3.8173 | 3.8617 | 3.8617 | -0.027 (-0.70%) | 1,510,860 |
5 Jun 2012 | CNY | 3.9506 | 3.9765 | 3.8432 | 3.8889 | 3.8889 | -0.042 (-1.07%) | 1,887,251 |
4 Jun 2012 | CNY | 3.9506 | 4.0296 | 3.9025 | 3.9309 | 3.9309 | -0.057 (-1.42%) | 3,129,030 |
1 Jun 2012 | CNY | 4.0136 | 4.0716 | 3.9383 | 3.9877 | 3.9877 | -0.062 (-1.52%) | 3,995,487 |
31 May 2012 | CNY | 3.9296 | 4.1482 | 3.8765 | 4.0494 | 4.0494 | +0.209 (+5.43%) | 6,945,936 |
30 May 2012 | CNY | 3.8235 | 3.9222 | 3.7482 | 3.8407 | 3.8407 | +0.027 (+0.71%) | 1,804,663 |
29 May 2012 | CNY | 3.737 | 3.8877 | 3.679 | 3.8136 | 3.8136 | +0.077 (+2.05%) | 3,252,684 |
28 May 2012 | CNY | 3.763 | 3.7654 | 3.679 | 3.737 | 3.737 | +0.002 (+0.06%) | 2,226,293 |
25 May 2012 | CNY | 3.7654 | 3.7716 | 3.7099 | 3.7346 | 3.7346 | -0.014 (-0.36%) | 3,031,749 |
24 May 2012 | CNY | 3.6222 | 3.7778 | 3.6012 | 3.7482 | 3.7482 | +0.138 (+3.83%) | 4,333,014 |
23 May 2012 | CNY | 3.5519 | 3.6099 | 3.5432 | 3.6099 | 3.6099 | +0.058 (+1.63%) | 719,879 |
22 May 2012 | CNY | 3.5926 | 3.5926 | 3.4951 | 3.5519 | 3.5519 | +0.021 (+0.59%) | 1,572,096 |
21 May 2012 | CNY | 3.6161 | 3.6531 | 3.5296 | 3.5309 | 3.5309 | -0.086 (-2.39%) | 1,868,670 |
18 May 2012 | CNY | 3.6185 | 3.6864 | 3.5679 | 3.6173 | 3.6173 | -0.062 (-1.68%) | 831,448 |
17 May 2012 | CNY | 3.6296 | 3.7025 | 3.5938 | 3.679 | 3.679 | +0.037 (+1.02%) | 806,274 |
16 May 2012 | CNY | 3.642 | 3.6728 | 3.6123 | 3.642 | 3.642 | 0.0 (0.0%) | 1,533,168 |
15 May 2012 | CNY | 3.6605 | 3.6852 | 3.6222 | 3.642 | 3.642 | -0.062 (-1.67%) | 1,767,249 |
14 May 2012 | CNY | 3.7765 | 3.7765 | 3.6679 | 3.7037 | 3.7037 | -0.026 (-0.69%) | 1,430,476 |
11 May 2012 | CNY | 3.6543 | 3.8605 | 3.6432 | 3.7296 | 3.7296 | +0.038 (+1.03%) | 2,670,092 |
10 May 2012 | CNY | 3.642 | 3.6975 | 3.6173 | 3.6914 | 3.6914 | +0.049 (+1.36%) | 1,648,414 |
9 May 2012 | CNY | 3.6654 | 3.6667 | 3.6074 | 3.642 | 3.642 | -0.033 (-0.91%) | 1,361,634 |