Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2012 | CNY | 5.9773 | 6.0818 | 5.9136 | 5.9773 | 5.9773 | +0.045 (+0.77%) | 2,124,870 |
11 May 2012 | CNY | 5.9409 | 5.9864 | 5.9273 | 5.9318 | 5.9318 | -0.027 (-0.46%) | 954,742 |
10 May 2012 | CNY | 5.9227 | 6.0227 | 5.9091 | 5.9591 | 5.9591 | +0.036 (+0.61%) | 1,136,922 |
9 May 2012 | CNY | 5.9955 | 6 | 5.9091 | 5.9227 | 5.9227 | -0.105 (-1.74%) | 1,309,048 |
8 May 2012 | CNY | 5.9909 | 6.0545 | 5.9727 | 6.0273 | 6.0273 | +0.036 (+0.61%) | 2,450,690 |
7 May 2012 | CNY | 5.9636 | 6 | 5.9091 | 5.9909 | 5.9909 | +0.009 (+0.15%) | 1,701,596 |
4 May 2012 | CNY | 5.9455 | 5.9909 | 5.9182 | 5.9818 | 5.9818 | +0.073 (+1.23%) | 1,395,444 |
3 May 2012 | CNY | 5.9227 | 5.9546 | 5.8727 | 5.9091 | 5.9091 | -0.014 (-0.23%) | 905,333 |
2 May 2012 | CNY | 5.9546 | 5.9773 | 5.9091 | 5.9227 | 5.9227 | +0.05 (+0.85%) | 1,015,724 |
27 Apr 2012 | CNY | 5.8409 | 5.9 | 5.8364 | 5.8727 | 5.8727 | +0.027 (+0.47%) | 468,074 |
26 Apr 2012 | CNY | 5.8636 | 5.9 | 5.8227 | 5.8455 | 5.8455 | +0.005 (+0.08%) | 561,508 |
25 Apr 2012 | CNY | 5.7727 | 5.8409 | 5.7727 | 5.8409 | 5.8409 | +0.023 (+0.39%) | 777,297 |
24 Apr 2012 | CNY | 5.8955 | 5.9455 | 5.7318 | 5.8182 | 5.8182 | -0.082 (-1.39%) | 1,168,809 |
23 Apr 2012 | CNY | 6.1136 | 6.1636 | 5.8909 | 5.9 | 5.9 | -0.282 (-4.56%) | 2,755,984 |
20 Apr 2012 | CNY | 6.1818 | 6.2318 | 6.0773 | 6.1818 | 6.1818 | -0.036 (-0.59%) | 2,341,869 |
19 Apr 2012 | CNY | 5.9955 | 6.35 | 5.9818 | 6.2182 | 6.2182 | +0.291 (+4.91%) | 5,079,030 |
17 Apr 2012 | CNY | 5.9409 | 6.0046 | 5.9273 | 5.9273 | 5.9273 | -0.032 (-0.53%) | 613,476 |
16 Apr 2012 | CNY | 5.9546 | 6.0182 | 5.9409 | 5.9591 | 5.9591 | -0.073 (-1.21%) | 747,403 |
13 Apr 2012 | CNY | 5.9955 | 6.0864 | 5.9909 | 6.0318 | 6.0318 | +0.041 (+0.68%) | 963,149 |
12 Apr 2012 | CNY | 5.9182 | 6 | 5.9136 | 5.9909 | 5.9909 | +0.109 (+1.85%) | 854,152 |
11 Apr 2012 | CNY | 5.8273 | 5.9318 | 5.8273 | 5.8818 | 5.8818 | 0.0 (0.0%) | 278,539 |
10 Apr 2012 | CNY | 5.8636 | 5.8909 | 5.7818 | 5.8818 | 5.8818 | -0.009 (-0.15%) | 458,568 |
9 Apr 2012 | CNY | 5.9318 | 5.9364 | 5.8909 | 5.8909 | 5.8909 | -0.041 (-0.69%) | 562,368 |
6 Apr 2012 | CNY | 5.9182 | 5.9636 | 5.8909 | 5.9318 | 5.9318 | -0.014 (-0.23%) | 537,741 |
5 Apr 2012 | CNY | 5.9091 | 5.95 | 5.8409 | 5.9455 | 5.9455 | +0.109 (+1.87%) | 1,109,933 |
30 Mar 2012 | CNY | 5.9636 | 5.9636 | 5.8091 | 5.8364 | 5.8364 | -0.059 (-1.00%) | 669,147 |
29 Mar 2012 | CNY | 5.9182 | 6.0545 | 5.8636 | 5.8955 | 5.8955 | -0.264 (-4.28%) | 1,053,483 |
28 Mar 2012 | CNY | 6.4455 | 6.4727 | 6.1409 | 6.1591 | 6.1591 | -0.318 (-4.91%) | 1,165,881 |
27 Mar 2012 | CNY | 6.3864 | 6.5 | 6.3864 | 6.4773 | 6.4773 | +0.105 (+1.64%) | 1,086,947 |
26 Mar 2012 | CNY | 6.3864 | 6.4318 | 6.3227 | 6.3727 | 6.3727 | -0.059 (-0.92%) | 579,337 |