Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2012 | CNY | 5.11 | 5.12 | 5.035 | 5.1 | 5.1 | +0.015 (+0.29%) | 648,664 |
24 May 2012 | CNY | 5.105 | 5.165 | 5.055 | 5.085 | 5.085 | -0.05 (-0.97%) | 683,042 |
23 May 2012 | CNY | 5.18 | 5.21 | 5.08 | 5.135 | 5.135 | -0.055 (-1.06%) | 551,702 |
22 May 2012 | CNY | 5.15 | 5.225 | 5.125 | 5.19 | 5.19 | +0.08 (+1.57%) | 751,678 |
21 May 2012 | CNY | 5.09 | 5.15 | 5.025 | 5.11 | 5.11 | -0.01 (-0.20%) | 1,365,222 |
18 May 2012 | CNY | 5.25 | 5.25 | 5.09 | 5.12 | 5.12 | -0.145 (-2.75%) | 992,674 |
17 May 2012 | CNY | 5.195 | 5.285 | 5.175 | 5.265 | 5.265 | +0.07 (+1.35%) | 1,241,074 |
16 May 2012 | CNY | 5.195 | 5.22 | 5.15 | 5.195 | 5.195 | -0.02 (-0.38%) | 514,218 |
15 May 2012 | CNY | 5.215 | 5.225 | 5.13 | 5.215 | 5.215 | -0.035 (-0.67%) | 983,908 |
14 May 2012 | CNY | 5.375 | 5.375 | 5.235 | 5.25 | 5.25 | -0.055 (-1.04%) | 991,598 |
11 May 2012 | CNY | 5.35 | 5.425 | 5.305 | 5.305 | 5.305 | -0.045 (-0.84%) | 1,032,244 |
10 May 2012 | CNY | 5.375 | 5.4 | 5.32 | 5.35 | 5.35 | +0.015 (+0.28%) | 700,298 |
9 May 2012 | CNY | 5.44 | 5.44 | 5.3 | 5.335 | 5.335 | -0.145 (-2.65%) | 1,438,242 |
8 May 2012 | CNY | 5.53 | 5.53 | 5.435 | 5.48 | 5.48 | -0.05 (-0.90%) | 1,543,940 |
7 May 2012 | CNY | 5.44 | 5.53 | 5.405 | 5.53 | 5.53 | +0.07 (+1.28%) | 1,744,232 |
4 May 2012 | CNY | 5.475 | 5.5 | 5.4 | 5.46 | 5.46 | -0.025 (-0.46%) | 1,862,734 |
3 May 2012 | CNY | 5.35 | 5.49 | 5.305 | 5.485 | 5.485 | +0.14 (+2.62%) | 1,822,940 |
2 May 2012 | CNY | 5.34 | 5.4 | 5.28 | 5.345 | 5.345 | +0.085 (+1.62%) | 2,724,082 |
27 Apr 2012 | CNY | 5.275 | 5.275 | 5.195 | 5.26 | 5.26 | +0.035 (+0.67%) | 1,454,298 |
26 Apr 2012 | CNY | 5.195 | 5.25 | 5.145 | 5.225 | 5.225 | +0.045 (+0.87%) | 1,739,062 |
25 Apr 2012 | CNY | 5.13 | 5.205 | 5.04 | 5.18 | 5.18 | +0.045 (+0.88%) | 1,528,178 |
24 Apr 2012 | CNY | 5.16 | 5.19 | 4.955 | 5.135 | 5.135 | -0.23 (-4.29%) | 3,279,428 |
20 Apr 2012 | CNY | 5.35 | 5.39 | 5.315 | 5.365 | 5.365 | -0.01 (-0.19%) | 1,354,218 |
19 Apr 2012 | CNY | 5.29 | 5.4 | 5.265 | 5.375 | 5.375 | +0.085 (+1.61%) | 2,011,012 |
18 Apr 2012 | CNY | 5.25 | 5.315 | 5.18 | 5.29 | 5.29 | +0.09 (+1.73%) | 1,532,886 |
17 Apr 2012 | CNY | 5.2 | 5.235 | 5.155 | 5.2 | 5.2 | -0.035 (-0.67%) | 1,147,432 |
16 Apr 2012 | CNY | 5.155 | 5.25 | 5.155 | 5.235 | 5.235 | -0.015 (-0.29%) | 983,034 |
13 Apr 2012 | CNY | 5.295 | 5.315 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 1,837,182 |
12 Apr 2012 | CNY | 5.15 | 5.26 | 5.125 | 5.25 | 5.25 | +0.1 (+1.94%) | 2,052,670 |
11 Apr 2012 | CNY | 5.12 | 5.2 | 4.975 | 5.15 | 5.15 | +0.03 (+0.59%) | 2,005,946 |