Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2012 | CNY | 4.6656 | 4.7 | 4.6281 | 4.6313 | 4.6313 | -0.034 (-0.74%) | 862,643 |
15 May 2012 | CNY | 4.5781 | 4.675 | 4.5344 | 4.6656 | 4.6656 | +0.022 (+0.47%) | 750,902 |
14 May 2012 | CNY | 4.6875 | 4.7156 | 4.6438 | 4.6438 | 4.6438 | -0.037 (-0.80%) | 1,453,286 |
11 May 2012 | CNY | 4.5781 | 4.6875 | 4.5438 | 4.6813 | 4.6813 | +0.072 (+1.56%) | 2,653,936 |
10 May 2012 | CNY | 4.5438 | 4.6219 | 4.5063 | 4.6094 | 4.6094 | +0.056 (+1.24%) | 1,520,896 |
9 May 2012 | CNY | 4.6063 | 4.6063 | 4.5125 | 4.5531 | 4.5531 | -0.053 (-1.15%) | 1,887,187 |
8 May 2012 | CNY | 4.5531 | 4.6344 | 4.5531 | 4.6063 | 4.6063 | +0.019 (+0.41%) | 2,178,304 |
7 May 2012 | CNY | 4.4938 | 4.6375 | 4.4906 | 4.5875 | 4.5875 | +0.05 (+1.10%) | 4,938,995 |
4 May 2012 | CNY | 4.375 | 4.5531 | 4.3531 | 4.5375 | 4.5375 | +0.138 (+3.13%) | 2,372,620 |
3 May 2012 | CNY | 4.4125 | 4.4531 | 4.3906 | 4.4 | 4.4 | -0.041 (-0.91%) | 3,732,544 |
2 May 2012 | CNY | 4.3188 | 4.4469 | 4.3 | 4.4406 | 4.4406 | +0.166 (+3.87%) | 3,590,400 |
27 Apr 2012 | CNY | 4.2844 | 4.3438 | 4.1938 | 4.275 | 4.275 | -0.025 (-0.58%) | 1,365,350 |
26 Apr 2012 | CNY | 4.3094 | 4.3281 | 4.2625 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,359,974 |
25 Apr 2012 | CNY | 4.1875 | 4.2781 | 4.15 | 4.25 | 4.25 | +0.062 (+1.49%) | 1,046,512 |
24 Apr 2012 | CNY | 4.1938 | 4.2969 | 4.0625 | 4.1875 | 4.1875 | -0.119 (-2.76%) | 2,006,816 |
23 Apr 2012 | CNY | 4.475 | 4.4844 | 4.2219 | 4.3063 | 4.3063 | -0.178 (-3.97%) | 3,961,148 |
20 Apr 2012 | CNY | 4.4656 | 4.4938 | 4.3781 | 4.4844 | 4.4844 | +0.031 (+0.70%) | 1,908,624 |
19 Apr 2012 | CNY | 4.5469 | 4.55 | 4.4438 | 4.4531 | 4.4531 | +0.019 (+0.42%) | 2,115,353 |
17 Apr 2012 | CNY | 4.4938 | 4.525 | 4.425 | 4.4344 | 4.4344 | -0.1 (-2.21%) | 1,379,520 |
16 Apr 2012 | CNY | 4.55 | 4.5844 | 4.4969 | 4.5344 | 4.5344 | -0.013 (-0.27%) | 1,910,400 |
13 Apr 2012 | CNY | 4.4281 | 4.5531 | 4.4125 | 4.5469 | 4.5469 | +0.116 (+2.61%) | 2,300,716 |
12 Apr 2012 | CNY | 4.45 | 4.45 | 4.3594 | 4.4313 | 4.4313 | +0.041 (+0.93%) | 2,729,072 |
11 Apr 2012 | CNY | 4.2156 | 4.3969 | 4.2156 | 4.3906 | 4.3906 | +0.106 (+2.48%) | 3,505,708 |
10 Apr 2012 | CNY | 4.1094 | 4.2875 | 4.1094 | 4.2844 | 4.2844 | +0.159 (+3.86%) | 4,318,387 |
9 Apr 2012 | CNY | 4.1375 | 4.1875 | 4.1125 | 4.125 | 4.125 | -0.066 (-1.57%) | 1,372,860 |
6 Apr 2012 | CNY | 4.1281 | 4.2156 | 4.1125 | 4.1906 | 4.1906 | +0.019 (+0.45%) | 3,111,958 |
5 Apr 2012 | CNY | 4.0313 | 4.2 | 3.9781 | 4.1719 | 4.1719 | +0.144 (+3.57%) | 4,089,552 |
30 Mar 2012 | CNY | 4.0156 | 4.0406 | 3.9688 | 4.0281 | 4.0281 | +0.044 (+1.10%) | 1,796,659 |
29 Mar 2012 | CNY | 4.0813 | 4.175 | 3.9375 | 3.9844 | 3.9844 | -0.103 (-2.52%) | 3,022,400 |
28 Mar 2012 | CNY | 4.3063 | 4.3281 | 4.0813 | 4.0875 | 4.0875 | -0.272 (-6.24%) | 3,527,008 |