Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2012 | CNY | 4.8564 | 4.8718 | 4.7436 | 4.7513 | 4.7513 | -0.085 (-1.75%) | 1,659,847 |
7 Jun 2012 | CNY | 4.9744 | 4.9744 | 4.8333 | 4.8359 | 4.8359 | -0.067 (-1.36%) | 2,990,800 |
6 Jun 2012 | CNY | 4.9436 | 4.9821 | 4.8744 | 4.9026 | 4.9026 | -0.005 (-0.10%) | 648,219 |
5 Jun 2012 | CNY | 4.8974 | 4.9436 | 4.8744 | 4.9077 | 4.9077 | -0.003 (-0.05%) | 555,422 |
4 Jun 2012 | CNY | 4.9718 | 4.9974 | 4.8949 | 4.9103 | 4.9103 | -0.174 (-3.43%) | 939,580 |
1 Jun 2012 | CNY | 5.1 | 5.1974 | 5.0564 | 5.0846 | 5.0846 | +0.033 (+0.66%) | 1,995,052 |
31 May 2012 | CNY | 5.0051 | 5.1103 | 5.0051 | 5.0513 | 5.0513 | 0.0 (0.0%) | 1,345,578 |
30 May 2012 | CNY | 5.0231 | 5.1282 | 4.9872 | 5.0513 | 5.0513 | -0.003 (-0.05%) | 1,692,093 |
29 May 2012 | CNY | 5.1359 | 5.1359 | 4.9154 | 5.0539 | 5.0539 | +0.182 (+3.74%) | 2,632,597 |
28 May 2012 | CNY | 4.8564 | 4.8923 | 4.759 | 4.8718 | 4.8718 | +0.01 (+0.21%) | 1,243,191 |
25 May 2012 | CNY | 4.9692 | 4.9692 | 4.7718 | 4.8615 | 4.8615 | -0.1 (-2.02%) | 1,516,144 |
24 May 2012 | CNY | 5.0359 | 5.0359 | 4.9282 | 4.9615 | 4.9615 | -0.036 (-0.72%) | 1,253,424 |
23 May 2012 | CNY | 5.0769 | 5.0769 | 4.9231 | 4.9974 | 4.9974 | -0.031 (-0.61%) | 1,278,603 |
22 May 2012 | CNY | 5.0154 | 5.0436 | 4.9718 | 5.0282 | 5.0282 | +0.036 (+0.72%) | 884,761 |
21 May 2012 | CNY | 5.059 | 5.0769 | 4.9718 | 4.9923 | 4.9923 | -0.11 (-2.16%) | 1,458,572 |
18 May 2012 | CNY | 5.0692 | 5.359 | 5.0128 | 5.1026 | 5.1026 | +0.015 (+0.30%) | 4,020,229 |
17 May 2012 | CNY | 5.0026 | 5.1282 | 5.0026 | 5.0872 | 5.0872 | +0.008 (+0.15%) | 1,896,620 |
16 May 2012 | CNY | 5.241 | 5.3026 | 5.0769 | 5.0795 | 5.0795 | -0.162 (-3.08%) | 3,601,930 |
15 May 2012 | CNY | 5.2051 | 5.2692 | 5.1846 | 5.241 | 5.241 | -0.015 (-0.29%) | 926,737 |
14 May 2012 | CNY | 5.3974 | 5.4103 | 5.2462 | 5.2564 | 5.2564 | -0.105 (-1.96%) | 1,761,840 |
11 May 2012 | CNY | 5.3462 | 5.4256 | 5.2974 | 5.3615 | 5.3615 | -0.049 (-0.90%) | 2,752,230 |
10 May 2012 | CNY | 5.2564 | 5.5051 | 5.1795 | 5.4103 | 5.4103 | +0.144 (+2.73%) | 4,790,510 |
9 May 2012 | CNY | 5.3359 | 5.3359 | 5.2385 | 5.2667 | 5.2667 | -0.092 (-1.72%) | 2,628,666 |
8 May 2012 | CNY | 5.259 | 5.4359 | 5.259 | 5.359 | 5.359 | +0.041 (+0.77%) | 3,675,383 |
7 May 2012 | CNY | 5.1282 | 5.3513 | 5.1051 | 5.318 | 5.318 | +0.139 (+2.67%) | 4,576,189 |
4 May 2012 | CNY | 5.0974 | 5.1872 | 5.0769 | 5.1795 | 5.1795 | +0.12 (+2.38%) | 3,034,480 |
3 May 2012 | CNY | 5 | 5.1051 | 4.9897 | 5.059 | 5.059 | -0.033 (-0.65%) | 2,204,935 |
2 May 2012 | CNY | 5.3333 | 5.3333 | 5.0641 | 5.0923 | 5.0923 | +0.033 (+0.66%) | 4,788,104 |
27 Apr 2012 | CNY | 5.0051 | 5.1923 | 5.0051 | 5.059 | 5.059 | +0.013 (+0.25%) | 3,481,413 |
26 Apr 2012 | CNY | 5.0769 | 5.1282 | 4.9333 | 5.0462 | 5.0462 | -0.061 (-1.20%) | 4,743,250 |