Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | CNY | 3.2677 | 3.2816 | 3.157 | 3.1616 | 3.1616 | -0.104 (-3.18%) | 9,371,176 |
24 May 2012 | CNY | 3.3531 | 3.3693 | 3.2331 | 3.2654 | 3.2654 | -0.099 (-2.95%) | 9,751,388 |
23 May 2012 | CNY | 3.3808 | 3.4154 | 3.3393 | 3.3647 | 3.3647 | -0.005 (-0.14%) | 5,066,165 |
22 May 2012 | CNY | 3.3485 | 3.4016 | 3.3485 | 3.3693 | 3.3693 | +0.023 (+0.69%) | 4,483,382 |
21 May 2012 | CNY | 3.3231 | 3.3808 | 3.3116 | 3.3462 | 3.3462 | +0.009 (+0.28%) | 5,093,755 |
18 May 2012 | CNY | 3.3323 | 3.3785 | 3.3231 | 3.337 | 3.337 | -0.016 (-0.48%) | 4,376,380 |
17 May 2012 | CNY | 3.3323 | 3.3693 | 3.3277 | 3.3531 | 3.3531 | +0.023 (+0.69%) | 4,818,462 |
16 May 2012 | CNY | 3.3923 | 3.4039 | 3.3139 | 3.33 | 3.33 | -0.076 (-2.24%) | 4,705,874 |
15 May 2012 | CNY | 3.3185 | 3.42 | 3.3116 | 3.4062 | 3.4062 | +0.06 (+1.79%) | 7,546,031 |
14 May 2012 | CNY | 3.3785 | 3.3923 | 3.3254 | 3.3462 | 3.3462 | 0.0 (0.0%) | 7,865,212 |
11 May 2012 | CNY | 3.3416 | 3.3693 | 3.3185 | 3.3462 | 3.3462 | +0.007 (+0.21%) | 9,818,324 |
10 May 2012 | CNY | 3.3416 | 3.3831 | 3.3231 | 3.3393 | 3.3393 | -0.007 (-0.21%) | 10,145,660 |
9 May 2012 | CNY | 3.397 | 3.4039 | 3.3323 | 3.3462 | 3.3462 | -0.088 (-2.55%) | 6,604,586 |
8 May 2012 | CNY | 3.4616 | 3.48 | 3.42 | 3.4339 | 3.4339 | -0.021 (-0.60%) | 8,157,189 |
7 May 2012 | CNY | 3.3808 | 3.4708 | 3.3623 | 3.4547 | 3.4547 | +0.065 (+1.91%) | 11,787,235 |
4 May 2012 | CNY | 3.337 | 3.3993 | 3.3185 | 3.39 | 3.39 | +0.062 (+1.87%) | 8,873,338 |
3 May 2012 | CNY | 3.3231 | 3.3554 | 3.3023 | 3.3277 | 3.3277 | -0.009 (-0.28%) | 8,933,164 |
2 May 2012 | CNY | 3.3508 | 3.4108 | 3.2885 | 3.337 | 3.337 | +0.005 (+0.14%) | 12,148,128 |
27 Apr 2012 | CNY | 3.3623 | 3.3831 | 3.307 | 3.3323 | 3.3323 | -0.018 (-0.55%) | 8,424,626 |
26 Apr 2012 | CNY | 3.397 | 3.4154 | 3.33 | 3.3508 | 3.3508 | -0.028 (-0.82%) | 6,376,785 |
25 Apr 2012 | CNY | 3.42 | 3.4293 | 3.3716 | 3.3785 | 3.3785 | -0.039 (-1.15%) | 8,887,941 |
24 Apr 2012 | CNY | 3.397 | 3.45 | 3.277 | 3.4177 | 3.4177 | +0.021 (+0.61%) | 12,826,963 |
23 Apr 2012 | CNY | 3.5262 | 3.5262 | 3.3923 | 3.397 | 3.397 | -0.129 (-3.66%) | 14,954,329 |
20 Apr 2012 | CNY | 3.48 | 3.5262 | 3.4639 | 3.5262 | 3.5262 | +0.023 (+0.66%) | 10,315,430 |
19 Apr 2012 | CNY | 3.5493 | 3.5724 | 3.4939 | 3.5031 | 3.5031 | -0.055 (-1.56%) | 10,624,822 |
18 Apr 2012 | CNY | 3.4639 | 3.5816 | 3.4454 | 3.5585 | 3.5585 | +0.113 (+3.28%) | 15,093,510 |
17 Apr 2012 | CNY | 3.5054 | 3.5077 | 3.4431 | 3.4454 | 3.4454 | -0.049 (-1.39%) | 7,366,871 |
16 Apr 2012 | CNY | 3.4708 | 3.5147 | 3.4431 | 3.4939 | 3.4939 | +0.007 (+0.20%) | 9,190,188 |
13 Apr 2012 | CNY | 3.487 | 3.5285 | 3.4385 | 3.487 | 3.487 | -0.032 (-0.90%) | 13,068,323 |
12 Apr 2012 | CNY | 3.5077 | 3.5339 | 3.4785 | 3.5185 | 3.5185 | +0.028 (+0.79%) | 11,513,791 |