Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 4.8119 | 4.8682 | 4.7585 | 4.8207 | 4.8207 | -0.048 (-0.98%) | 1,228,415 |
17 May 2012 | CNY | 4.9156 | 4.963 | 4.803 | 4.8682 | 4.8682 | -0.047 (-0.96%) | 1,819,398 |
16 May 2012 | CNY | 4.9244 | 5.0193 | 4.9007 | 4.9156 | 4.9156 | -0.003 (-0.06%) | 2,818,263 |
15 May 2012 | CNY | 4.8889 | 5.037 | 4.8593 | 4.9185 | 4.9185 | +0.059 (+1.22%) | 5,276,518 |
14 May 2012 | CNY | 4.8148 | 4.9452 | 4.6933 | 4.8593 | 4.8593 | +0.089 (+1.86%) | 2,486,338 |
11 May 2012 | CNY | 4.88 | 4.9126 | 4.7644 | 4.7704 | 4.7704 | -0.11 (-2.25%) | 1,966,943 |
10 May 2012 | CNY | 4.8326 | 4.9185 | 4.8148 | 4.88 | 4.88 | +0.05 (+1.04%) | 2,869,263 |
9 May 2012 | CNY | 4.7437 | 4.8889 | 4.7111 | 4.8296 | 4.8296 | +0.006 (+0.12%) | 2,294,146 |
8 May 2012 | CNY | 4.8237 | 4.8919 | 4.7941 | 4.8237 | 4.8237 | -0.012 (-0.25%) | 2,253,261 |
7 May 2012 | CNY | 4.64 | 4.9304 | 4.6104 | 4.8356 | 4.8356 | +0.169 (+3.62%) | 3,424,865 |
4 May 2012 | CNY | 4.5482 | 4.6904 | 4.5482 | 4.6667 | 4.6667 | +0.098 (+2.14%) | 2,822,610 |
3 May 2012 | CNY | 4.4741 | 4.5748 | 4.403 | 4.5689 | 4.5689 | +0.08 (+1.78%) | 2,614,835 |
2 May 2012 | CNY | 4.5422 | 4.56 | 4.4444 | 4.4889 | 4.4889 | +0.006 (+0.13%) | 2,737,006 |
27 Apr 2012 | CNY | 4.4148 | 4.5156 | 4.4148 | 4.483 | 4.483 | +0.047 (+1.07%) | 1,337,070 |
26 Apr 2012 | CNY | 4.5244 | 4.5274 | 4.4356 | 4.4356 | 4.4356 | -0.083 (-1.83%) | 2,099,999 |
25 Apr 2012 | CNY | 4.5274 | 4.5748 | 4.5067 | 4.5185 | 4.5185 | -0.056 (-1.23%) | 1,277,100 |
24 Apr 2012 | CNY | 4.5037 | 4.6548 | 4.4 | 4.5748 | 4.5748 | -0.009 (-0.19%) | 2,276,035 |
23 Apr 2012 | CNY | 4.9807 | 4.9807 | 4.563 | 4.5837 | 4.5837 | -0.394 (-7.92%) | 3,615,131 |
20 Apr 2012 | CNY | 4.9244 | 4.9985 | 4.8682 | 4.9778 | 4.9778 | +0.053 (+1.08%) | 2,178,241 |
19 Apr 2012 | CNY | 4.883 | 4.9304 | 4.8326 | 4.9244 | 4.9244 | +0.041 (+0.85%) | 2,076,512 |
18 Apr 2012 | CNY | 4.7585 | 4.9215 | 4.723 | 4.883 | 4.883 | +0.172 (+3.65%) | 3,950,322 |
17 Apr 2012 | CNY | 4.7437 | 4.7822 | 4.6578 | 4.7111 | 4.7111 | -0.059 (-1.24%) | 3,099,654 |
16 Apr 2012 | CNY | 4.6993 | 4.8504 | 4.6963 | 4.7704 | 4.7704 | +0.059 (+1.26%) | 3,565,765 |
13 Apr 2012 | CNY | 4.6993 | 4.7407 | 4.6519 | 4.7111 | 4.7111 | +0.05 (+1.08%) | 2,929,807 |
12 Apr 2012 | CNY | 4.5778 | 4.6667 | 4.5274 | 4.6607 | 4.6607 | +0.104 (+2.28%) | 3,313,942 |
11 Apr 2012 | CNY | 4.4682 | 4.5867 | 4.3852 | 4.557 | 4.557 | +0.035 (+0.79%) | 3,565,339 |
10 Apr 2012 | CNY | 4.4415 | 4.5274 | 4.317 | 4.5215 | 4.5215 | +0.009 (+0.20%) | 2,651,707 |
9 Apr 2012 | CNY | 4.5333 | 4.6459 | 4.4741 | 4.5126 | 4.5126 | -0.053 (-1.17%) | 2,288,074 |
6 Apr 2012 | CNY | 4.563 | 4.6074 | 4.4948 | 4.5659 | 4.5659 | +0.003 (+0.06%) | 2,937,809 |
5 Apr 2012 | CNY | 4.4237 | 4.5867 | 4.4178 | 4.563 | 4.563 | +0.136 (+3.08%) | 3,224,927 |