Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2012 | CNY | 4.3027 | 4.4467 | 4.287 | 4.4377 | 4.4377 | +0.131 (+3.03%) | 4,850,834 |
17 Apr 2012 | CNY | 4.251 | 4.3747 | 4.1835 | 4.3072 | 4.3072 | +0.056 (+1.32%) | 3,786,667 |
16 Apr 2012 | CNY | 4.2848 | 4.2848 | 4.206 | 4.251 | 4.251 | -0.059 (-1.36%) | 2,858,831 |
13 Apr 2012 | CNY | 4.296 | 4.3275 | 4.2353 | 4.3095 | 4.3095 | +0.013 (+0.31%) | 3,893,317 |
12 Apr 2012 | CNY | 4.1723 | 4.3117 | 4.1296 | 4.296 | 4.296 | +0.113 (+2.69%) | 4,408,698 |
11 Apr 2012 | CNY | 4.0868 | 4.2015 | 4.0823 | 4.1835 | 4.1835 | +0.027 (+0.65%) | 3,720,052 |
10 Apr 2012 | CNY | 4.1138 | 4.1566 | 3.9811 | 4.1566 | 4.1566 | +0.034 (+0.82%) | 5,552,382 |
9 Apr 2012 | CNY | 4.296 | 4.296 | 4.1161 | 4.1228 | 4.1228 | -0.191 (-4.43%) | 4,146,868 |
6 Apr 2012 | CNY | 4.3027 | 4.413 | 4.2308 | 4.314 | 4.314 | +0.011 (+0.26%) | 4,687,488 |
5 Apr 2012 | CNY | 4.206 | 4.35 | 4.1835 | 4.3027 | 4.3027 | +0.09 (+2.13%) | 5,528,712 |
30 Mar 2012 | CNY | 4.2735 | 4.3792 | 4.1835 | 4.2128 | 4.2128 | -0.094 (-2.19%) | 1,977,082 |
29 Mar 2012 | CNY | 4.287 | 4.323 | 4.2128 | 4.3072 | 4.3072 | -0.02 (-0.47%) | 2,678,541 |
28 Mar 2012 | CNY | 4.5434 | 4.5434 | 4.323 | 4.3275 | 4.3275 | -0.297 (-6.42%) | 2,386,679 |
26 Mar 2012 | CNY | 4.5839 | 4.6626 | 4.5659 | 4.6244 | 4.6244 | +0.007 (+0.15%) | 1,330,714 |
23 Mar 2012 | CNY | 4.7166 | 4.7751 | 4.5839 | 4.6176 | 4.6176 | -0.144 (-3.02%) | 2,334,136 |
22 Mar 2012 | CNY | 4.7031 | 4.8066 | 4.7031 | 4.7616 | 4.7616 | -0.038 (-0.80%) | 1,756,041 |
21 Mar 2012 | CNY | 4.9145 | 4.9595 | 4.6784 | 4.7998 | 4.7998 | -0.119 (-2.42%) | 3,602,447 |
20 Mar 2012 | CNY | 5.1709 | 5.1867 | 4.9145 | 4.919 | 4.919 | -0.265 (-5.12%) | 3,371,837 |
19 Mar 2012 | CNY | 5.1777 | 5.2114 | 5.1057 | 5.1844 | 5.1844 | +0.011 (+0.22%) | 2,781,364 |
16 Mar 2012 | CNY | 5.0855 | 5.1957 | 5.0652 | 5.1732 | 5.1732 | +0.09 (+1.77%) | 3,650,832 |
15 Mar 2012 | CNY | 5.1957 | 5.2879 | 5.0202 | 5.0832 | 5.0832 | -0.126 (-2.42%) | 5,221,364 |
14 Mar 2012 | CNY | 5.4206 | 5.5983 | 5.1619 | 5.2092 | 5.2092 | -0.29 (-5.28%) | 11,378,887 |
13 Mar 2012 | CNY | 5.2407 | 5.7332 | 5.2407 | 5.4993 | 5.4993 | +0.218 (+4.13%) | 10,888,076 |
12 Mar 2012 | CNY | 5.3801 | 5.5106 | 5.2182 | 5.2812 | 5.2812 | -0.072 (-1.34%) | 5,881,226 |
9 Mar 2012 | CNY | 5.2564 | 5.3756 | 5.2294 | 5.3531 | 5.3531 | +0.133 (+2.54%) | 6,052,793 |
8 Mar 2012 | CNY | 5.2744 | 5.3059 | 5.1777 | 5.2204 | 5.2204 | +0.009 (+0.17%) | 5,574,185 |
7 Mar 2012 | CNY | 5.1867 | 5.3756 | 5.1282 | 5.2114 | 5.2114 | -0.092 (-1.74%) | 7,201,426 |
6 Mar 2012 | CNY | 5.3981 | 5.4319 | 5.2362 | 5.3036 | 5.3036 | -0.207 (-3.76%) | 8,977,420 |
5 Mar 2012 | CNY | 5.3419 | 5.614 | 5.2767 | 5.5106 | 5.5106 | +0.119 (+2.21%) | 14,484,112 |
2 Mar 2012 | CNY | 5.3531 | 5.4543 | 5.2699 | 5.3914 | 5.3914 | -0.097 (-1.76%) | 16,798,690 |