Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2012 | CNY | 2.4583 | 2.49 | 2.4417 | 2.485 | 2.485 | +0.052 (+2.12%) | 2,476,302 |
15 Jun 2012 | CNY | 2.4317 | 2.4583 | 2.4017 | 2.4333 | 2.4333 | +0.003 (+0.14%) | 985,386 |
14 Jun 2012 | CNY | 2.4533 | 2.4717 | 2.4117 | 2.43 | 2.43 | -0.018 (-0.75%) | 1,423,200 |
13 Jun 2012 | CNY | 2.405 | 2.45 | 2.3967 | 2.4483 | 2.4483 | +0.053 (+2.23%) | 1,542,648 |
12 Jun 2012 | CNY | 2.425 | 2.4283 | 2.3933 | 2.395 | 2.395 | -0.037 (-1.51%) | 769,686 |
11 Jun 2012 | CNY | 2.385 | 2.4317 | 2.3533 | 2.4317 | 2.4317 | +0.065 (+2.75%) | 2,079,828 |
8 Jun 2012 | CNY | 2.4133 | 2.43 | 2.365 | 2.3667 | 2.3667 | -0.038 (-1.59%) | 819,600 |
7 Jun 2012 | CNY | 2.4083 | 2.4333 | 2.39 | 2.405 | 2.405 | -0.002 (-0.07%) | 486,600 |
6 Jun 2012 | CNY | 2.43 | 2.4333 | 2.3933 | 2.4067 | 2.4067 | -0.023 (-0.96%) | 551,454 |
5 Jun 2012 | CNY | 2.425 | 2.4467 | 2.4033 | 2.43 | 2.43 | -0.008 (-0.34%) | 925,290 |
4 Jun 2012 | CNY | 2.4617 | 2.515 | 2.405 | 2.4383 | 2.4383 | -0.078 (-3.12%) | 1,183,800 |
1 Jun 2012 | CNY | 2.535 | 2.5633 | 2.49 | 2.5167 | 2.5167 | -0.048 (-1.88%) | 1,788,600 |
31 May 2012 | CNY | 2.4667 | 2.59 | 2.435 | 2.565 | 2.565 | +0.078 (+3.15%) | 4,719,054 |
30 May 2012 | CNY | 2.5 | 2.5 | 2.465 | 2.4867 | 2.4867 | -0.007 (-0.26%) | 1,115,748 |
29 May 2012 | CNY | 2.4167 | 2.5 | 2.415 | 2.4933 | 2.4933 | +0.062 (+2.53%) | 2,870,988 |
28 May 2012 | CNY | 2.3733 | 2.4367 | 2.3367 | 2.4317 | 2.4317 | +0.057 (+2.39%) | 2,162,886 |
25 May 2012 | CNY | 2.3633 | 2.38 | 2.335 | 2.375 | 2.375 | -0.015 (-0.63%) | 1,442,664 |
24 May 2012 | CNY | 2.3833 | 2.4333 | 2.3817 | 2.39 | 2.39 | -0.003 (-0.14%) | 1,474,404 |
23 May 2012 | CNY | 2.4017 | 2.42 | 2.3833 | 2.3933 | 2.3933 | -0.032 (-1.31%) | 1,099,782 |
22 May 2012 | CNY | 2.4283 | 2.4283 | 2.3933 | 2.425 | 2.425 | +0.04 (+1.68%) | 717,168 |
21 May 2012 | CNY | 2.4433 | 2.4433 | 2.3833 | 2.385 | 2.385 | -0.045 (-1.85%) | 1,087,956 |
18 May 2012 | CNY | 2.4233 | 2.4583 | 2.4 | 2.43 | 2.43 | -0.078 (-3.12%) | 2,214,960 |
17 May 2012 | CNY | 2.4717 | 2.5283 | 2.4367 | 2.5083 | 2.5083 | +0.057 (+2.31%) | 1,461,120 |
16 May 2012 | CNY | 2.4617 | 2.485 | 2.445 | 2.4517 | 2.4517 | -0.008 (-0.34%) | 791,712 |
15 May 2012 | CNY | 2.465 | 2.4683 | 2.4367 | 2.46 | 2.46 | -0.025 (-1.01%) | 1,040,490 |
14 May 2012 | CNY | 2.5183 | 2.54 | 2.475 | 2.485 | 2.485 | -0.027 (-1.06%) | 1,223,082 |
11 May 2012 | CNY | 2.5083 | 2.5417 | 2.5083 | 2.5117 | 2.5117 | -0.02 (-0.79%) | 1,103,994 |
10 May 2012 | CNY | 2.4967 | 2.5583 | 2.4967 | 2.5317 | 2.5317 | +0.035 (+1.40%) | 970,110 |
9 May 2012 | CNY | 2.5517 | 2.58 | 2.4867 | 2.4967 | 2.4967 | -0.087 (-3.35%) | 1,258,854 |
8 May 2012 | CNY | 2.565 | 2.5983 | 2.54 | 2.5833 | 2.5833 | +0.018 (+0.71%) | 1,557,954 |