Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2012 | CNY | 3.2679 | 3.3714 | 3.225 | 3.3661 | 3.3661 | +0.062 (+1.89%) | 17,952,788 |
8 Jun 2012 | CNY | 3.0786 | 3.325 | 3.0393 | 3.3036 | 3.3036 | +0.263 (+8.63%) | 19,621,879 |
7 Jun 2012 | CNY | 3.1196 | 3.1357 | 3.0393 | 3.0411 | 3.0411 | +0.009 (+0.30%) | 5,455,727 |
6 Jun 2012 | CNY | 3 | 3.05 | 2.9946 | 3.0321 | 3.0321 | +0.048 (+1.62%) | 2,213,114 |
5 Jun 2012 | CNY | 3.0018 | 3.0196 | 2.9679 | 2.9839 | 2.9839 | -0.013 (-0.42%) | 1,385,199 |
4 Jun 2012 | CNY | 3.0607 | 3.0607 | 2.9821 | 2.9964 | 2.9964 | -0.107 (-3.45%) | 3,371,564 |
1 Jun 2012 | CNY | 3.1643 | 3.1643 | 3.0786 | 3.1036 | 3.1036 | -0.018 (-0.57%) | 3,227,739 |
31 May 2012 | CNY | 3.0393 | 3.15 | 3.025 | 3.1214 | 3.1214 | +0.064 (+2.10%) | 4,250,366 |
30 May 2012 | CNY | 3.0554 | 3.0679 | 3.0179 | 3.0571 | 3.0571 | +0.011 (+0.35%) | 2,718,632 |
29 May 2012 | CNY | 2.9821 | 3.0804 | 2.9696 | 3.0464 | 3.0464 | +0.07 (+2.34%) | 4,569,426 |
28 May 2012 | CNY | 2.9643 | 2.9839 | 2.8839 | 2.9768 | 2.9768 | +0.013 (+0.42%) | 2,450,778 |
25 May 2012 | CNY | 2.9714 | 3.0071 | 2.9304 | 2.9643 | 2.9643 | +0.007 (+0.24%) | 3,061,682 |
24 May 2012 | CNY | 3 | 3.0089 | 2.9518 | 2.9571 | 2.9571 | -0.041 (-1.37%) | 2,335,760 |
23 May 2012 | CNY | 3.025 | 3.0429 | 2.9661 | 2.9982 | 2.9982 | -0.039 (-1.29%) | 2,769,687 |
22 May 2012 | CNY | 3.0232 | 3.0518 | 2.9982 | 3.0375 | 3.0375 | +0.046 (+1.55%) | 3,710,778 |
21 May 2012 | CNY | 3.0679 | 3.075 | 2.9607 | 2.9911 | 2.9911 | -0.075 (-2.45%) | 3,267,415 |
18 May 2012 | CNY | 3.1036 | 3.15 | 3.0661 | 3.0661 | 3.0661 | -0.052 (-1.66%) | 4,021,164 |
17 May 2012 | CNY | 3.075 | 3.1393 | 3.0286 | 3.1179 | 3.1179 | +0.066 (+2.17%) | 3,247,899 |
16 May 2012 | CNY | 3.0821 | 3.1 | 3.0357 | 3.0518 | 3.0518 | -0.03 (-0.98%) | 1,852,586 |
15 May 2012 | CNY | 3.0375 | 3.0911 | 3.0214 | 3.0821 | 3.0821 | +0.034 (+1.11%) | 2,544,304 |
14 May 2012 | CNY | 3.1036 | 3.1071 | 3.0357 | 3.0482 | 3.0482 | -0.03 (-0.99%) | 2,831,270 |
11 May 2012 | CNY | 3.1446 | 3.1625 | 3.0768 | 3.0786 | 3.0786 | -0.071 (-2.27%) | 3,813,325 |
10 May 2012 | CNY | 3.1464 | 3.2089 | 3.1339 | 3.15 | 3.15 | -0.009 (-0.28%) | 3,898,686 |
9 May 2012 | CNY | 3.125 | 3.2482 | 3.125 | 3.1589 | 3.1589 | +0.011 (+0.34%) | 5,952,368 |
8 May 2012 | CNY | 3.1786 | 3.2018 | 3.1268 | 3.1482 | 3.1482 | -0.03 (-0.96%) | 4,737,891 |
7 May 2012 | CNY | 3.0607 | 3.1839 | 3.0393 | 3.1786 | 3.1786 | +0.105 (+3.43%) | 4,906,361 |
4 May 2012 | CNY | 3.0286 | 3.0732 | 3.0089 | 3.0732 | 3.0732 | +0.045 (+1.47%) | 4,023,930 |
3 May 2012 | CNY | 3.0161 | 3.0286 | 2.9857 | 3.0286 | 3.0286 | +0.007 (+0.24%) | 2,899,954 |
2 May 2012 | CNY | 2.9857 | 3.075 | 2.9661 | 3.0214 | 3.0214 | +0.062 (+2.11%) | 5,357,559 |
27 Apr 2012 | CNY | 2.9125 | 2.9929 | 2.8929 | 2.9589 | 2.9589 | +0.048 (+1.66%) | 4,107,342 |