Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2012 | CNY | 3.3714 | 3.4381 | 3.3524 | 3.4032 | 3.4032 | +0.035 (+1.04%) | 5,133,750 |
25 Apr 2012 | CNY | 3.3365 | 3.4095 | 3.2698 | 3.3683 | 3.3683 | +0.006 (+0.19%) | 6,886,066 |
24 Apr 2012 | CNY | 3.327 | 3.454 | 3.327 | 3.3619 | 3.3619 | -0.333 (-9.02%) | 11,613,511 |
20 Apr 2012 | CNY | 3.6381 | 3.7651 | 3.6381 | 3.6952 | 3.6952 | -0.016 (-0.43%) | 9,964,508 |
19 Apr 2012 | CNY | 3.5302 | 3.8698 | 3.5175 | 3.7111 | 3.7111 | +0.181 (+5.12%) | 13,662,728 |
18 Apr 2012 | CNY | 3.4571 | 3.5556 | 3.4318 | 3.5302 | 3.5302 | +0.083 (+2.40%) | 5,287,086 |
17 Apr 2012 | CNY | 3.5333 | 3.6064 | 3.4349 | 3.4476 | 3.4476 | -0.127 (-3.55%) | 5,336,799 |
16 Apr 2012 | CNY | 3.5302 | 3.5905 | 3.4952 | 3.5746 | 3.5746 | +0.003 (+0.09%) | 5,277,607 |
13 Apr 2012 | CNY | 3.5714 | 3.6064 | 3.5048 | 3.5714 | 3.5714 | -0.032 (-0.88%) | 7,830,717 |
12 Apr 2012 | CNY | 3.5873 | 3.6191 | 3.4857 | 3.6032 | 3.6032 | +0.041 (+1.16%) | 9,837,516 |
11 Apr 2012 | CNY | 3.4286 | 3.5746 | 3.3651 | 3.5619 | 3.5619 | +0.086 (+2.47%) | 8,546,126 |
10 Apr 2012 | CNY | 3.3683 | 3.4762 | 3.254 | 3.4762 | 3.4762 | +0.073 (+2.15%) | 6,818,326 |
9 Apr 2012 | CNY | 3.4825 | 3.5143 | 3.3905 | 3.4032 | 3.4032 | -0.143 (-4.03%) | 6,174,063 |
6 Apr 2012 | CNY | 3.4444 | 3.6095 | 3.3873 | 3.546 | 3.546 | +0.105 (+3.04%) | 11,100,004 |
5 Apr 2012 | CNY | 3.3333 | 3.4667 | 3.273 | 3.4413 | 3.4413 | +0.114 (+3.44%) | 7,099,444 |
30 Mar 2012 | CNY | 3.5111 | 3.5651 | 3.2794 | 3.327 | 3.327 | -0.184 (-5.24%) | 8,700,709 |
29 Mar 2012 | CNY | 3.4889 | 3.5365 | 3.4032 | 3.5111 | 3.5111 | +0.003 (+0.09%) | 7,116,398 |
28 Mar 2012 | CNY | 3.5873 | 3.5937 | 3.4476 | 3.5079 | 3.5079 | -0.133 (-3.66%) | 9,314,660 |
27 Mar 2012 | CNY | 3.7016 | 3.7619 | 3.6222 | 3.6413 | 3.6413 | -0.038 (-1.04%) | 10,614,510 |
26 Mar 2012 | CNY | 3.6349 | 3.6984 | 3.5873 | 3.6794 | 3.6794 | -0.029 (-0.77%) | 8,683,762 |
23 Mar 2012 | CNY | 3.9048 | 3.9048 | 3.5714 | 3.7079 | 3.7079 | -0.206 (-5.27%) | 11,453,866 |
22 Mar 2012 | CNY | 3.9079 | 3.9873 | 3.8095 | 3.9143 | 3.9143 | +0.041 (+1.07%) | 13,308,847 |
21 Mar 2012 | CNY | 3.9683 | 4.054 | 3.781 | 3.873 | 3.873 | -0.089 (-2.24%) | 16,199,914 |
20 Mar 2012 | CNY | 4.0698 | 4.1175 | 3.9333 | 3.9619 | 3.9619 | -0.13 (-3.18%) | 15,167,105 |
19 Mar 2012 | CNY | 4.2191 | 4.2444 | 4.0413 | 4.0921 | 4.0921 | -0.06 (-1.45%) | 24,842,279 |
16 Mar 2012 | CNY | 3.9206 | 4.1524 | 3.8889 | 4.1524 | 4.1524 | +0.378 (+10.01%) | 31,285,072 |
15 Mar 2012 | CNY | 3.6921 | 3.7746 | 3.6825 | 3.7746 | 3.7746 | +0.343 (+9.99%) | 13,947,831 |
14 Mar 2012 | CNY | 3.4032 | 3.6349 | 3.3714 | 3.4318 | 3.4318 | +0.038 (+1.12%) | 16,007,512 |
13 Mar 2012 | CNY | 3.3746 | 3.3968 | 3.3397 | 3.3937 | 3.3937 | -0.003 (-0.09%) | 4,695,320 |
12 Mar 2012 | CNY | 3.3238 | 3.4095 | 3.3079 | 3.3968 | 3.3968 | +0.073 (+2.20%) | 7,257,631 |