Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2012 | CNY | 2.5717 | 2.6 | 2.5567 | 2.585 | 2.585 | +0.008 (+0.32%) | 1,784,118 |
16 Apr 2012 | CNY | 2.6283 | 2.6283 | 2.57 | 2.5767 | 2.5767 | -0.063 (-2.40%) | 1,344,006 |
13 Apr 2012 | CNY | 2.63 | 2.6567 | 2.605 | 2.64 | 2.64 | +0.01 (+0.38%) | 3,056,454 |
12 Apr 2012 | CNY | 2.58 | 2.6383 | 2.575 | 2.63 | 2.63 | +0.047 (+1.81%) | 4,041,678 |
11 Apr 2012 | CNY | 2.5583 | 2.595 | 2.535 | 2.5833 | 2.5833 | -0.002 (-0.07%) | 3,353,124 |
10 Apr 2012 | CNY | 2.555 | 2.59 | 2.505 | 2.585 | 2.585 | +0.038 (+1.50%) | 2,294,748 |
9 Apr 2012 | CNY | 2.5683 | 2.6167 | 2.5467 | 2.5467 | 2.5467 | -0.037 (-1.42%) | 3,034,584 |
6 Apr 2012 | CNY | 2.575 | 2.5917 | 2.5183 | 2.5833 | 2.5833 | -0.03 (-1.15%) | 4,616,748 |
5 Apr 2012 | CNY | 2.5217 | 2.625 | 2.4833 | 2.6133 | 2.6133 | -0.145 (-5.26%) | 10,490,178 |
30 Mar 2012 | CNY | 2.7 | 2.875 | 2.6567 | 2.7583 | 2.7583 | +0.068 (+2.54%) | 4,176,168 |
29 Mar 2012 | CNY | 2.72 | 2.7667 | 2.6683 | 2.69 | 2.69 | -0.057 (-2.06%) | 1,632,102 |
28 Mar 2012 | CNY | 2.8667 | 2.8667 | 2.7417 | 2.7467 | 2.7467 | -0.128 (-4.46%) | 2,144,466 |
27 Mar 2012 | CNY | 2.835 | 2.9167 | 2.8317 | 2.875 | 2.875 | +0.043 (+1.53%) | 2,133,888 |
26 Mar 2012 | CNY | 2.8317 | 2.8567 | 2.81 | 2.8317 | 2.8317 | +0.003 (+0.12%) | 1,221,894 |
23 Mar 2012 | CNY | 2.8833 | 2.895 | 2.8017 | 2.8283 | 2.8283 | -0.058 (-2.02%) | 2,607,132 |
22 Mar 2012 | CNY | 2.8767 | 2.9083 | 2.8567 | 2.8867 | 2.8867 | +0.015 (+0.52%) | 1,425,318 |
21 Mar 2012 | CNY | 2.945 | 2.9483 | 2.8333 | 2.8717 | 2.8717 | -0.067 (-2.27%) | 2,980,656 |
20 Mar 2012 | CNY | 3.05 | 3.05 | 2.935 | 2.9383 | 2.9383 | -0.112 (-3.66%) | 2,871,000 |
19 Mar 2012 | CNY | 2.96 | 3.1633 | 2.9467 | 3.05 | 3.05 | +0.103 (+3.51%) | 4,885,110 |
16 Mar 2012 | CNY | 2.9 | 2.9467 | 2.8717 | 2.9467 | 2.9467 | +0.047 (+1.61%) | 4,575,414 |
15 Mar 2012 | CNY | 2.935 | 2.9933 | 2.8383 | 2.9 | 2.9 | -0.06 (-2.03%) | 5,718,738 |
14 Mar 2012 | CNY | 3.1917 | 3.1983 | 2.9533 | 2.96 | 2.96 | -0.227 (-7.11%) | 10,926,456 |
13 Mar 2012 | CNY | 3.0617 | 3.2017 | 3.0617 | 3.1867 | 3.1867 | +0.122 (+3.97%) | 19,010,784 |
12 Mar 2012 | CNY | 3.035 | 3.08 | 3.035 | 3.065 | 3.065 | +0.018 (+0.60%) | 6,330,786 |
9 Mar 2012 | CNY | 3.0183 | 3.0583 | 3 | 3.0467 | 3.0467 | +0.038 (+1.28%) | 6,903,660 |
8 Mar 2012 | CNY | 3.0317 | 3.0367 | 2.9817 | 3.0083 | 3.0083 | -0.002 (-0.06%) | 6,156,816 |
7 Mar 2012 | CNY | 3 | 3.085 | 2.985 | 3.01 | 3.01 | -0.017 (-0.55%) | 9,684,966 |
6 Mar 2012 | CNY | 3.025 | 3.0333 | 2.9483 | 3.0267 | 3.0267 | -0.028 (-0.93%) | 7,780,296 |
5 Mar 2012 | CNY | 3.06 | 3.1117 | 3.0417 | 3.055 | 3.055 | +0.008 (+0.27%) | 9,749,136 |
2 Mar 2012 | CNY | 3.0333 | 3.0583 | 3.0133 | 3.0467 | 3.0467 | +0.017 (+0.55%) | 8,704,884 |