Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2012 | CNY | 2.2767 | 2.3267 | 2.2533 | 2.325 | 2.325 | +0.015 (+0.65%) | 4,604,664 |
25 May 2012 | CNY | 2.3883 | 2.4133 | 2.3 | 2.31 | 2.31 | -0.08 (-3.35%) | 5,460,690 |
24 May 2012 | CNY | 2.3833 | 2.42 | 2.3733 | 2.39 | 2.39 | +0.007 (+0.28%) | 4,532,562 |
23 May 2012 | CNY | 2.49 | 2.4917 | 2.3667 | 2.3833 | 2.3833 | -0.11 (-4.41%) | 10,459,680 |
22 May 2012 | CNY | 2.5 | 2.52 | 2.4583 | 2.4933 | 2.4933 | +0.005 (+0.20%) | 8,652,762 |
21 May 2012 | CNY | 2.5033 | 2.5367 | 2.4517 | 2.4883 | 2.4883 | -0.015 (-0.60%) | 10,631,664 |
18 May 2012 | CNY | 2.4233 | 2.5233 | 2.405 | 2.5033 | 2.5033 | +0.062 (+2.52%) | 16,387,866 |
17 May 2012 | CNY | 2.43 | 2.4617 | 2.3867 | 2.4417 | 2.4417 | +0.002 (+0.07%) | 11,700,792 |
16 May 2012 | CNY | 2.335 | 2.4983 | 2.3233 | 2.44 | 2.44 | +0.08 (+3.39%) | 18,982,740 |
15 May 2012 | CNY | 2.35 | 2.3633 | 2.3217 | 2.36 | 2.36 | -0.01 (-0.42%) | 3,067,062 |
14 May 2012 | CNY | 2.4 | 2.415 | 2.3667 | 2.37 | 2.37 | -0.023 (-0.97%) | 3,528,168 |
11 May 2012 | CNY | 2.3817 | 2.4367 | 2.3817 | 2.3933 | 2.3933 | -0.037 (-1.51%) | 4,205,154 |
10 May 2012 | CNY | 2.4133 | 2.4667 | 2.4117 | 2.43 | 2.43 | +0.017 (+0.69%) | 3,144,690 |
9 May 2012 | CNY | 2.465 | 2.4967 | 2.4083 | 2.4133 | 2.4133 | -0.088 (-3.53%) | 5,862,600 |
8 May 2012 | CNY | 2.4683 | 2.525 | 2.4683 | 2.5017 | 2.5017 | -0.005 (-0.20%) | 4,991,712 |
7 May 2012 | CNY | 2.4583 | 2.51 | 2.4517 | 2.5067 | 2.5067 | +0.022 (+0.87%) | 4,194,642 |
4 May 2012 | CNY | 2.4133 | 2.4917 | 2.4133 | 2.485 | 2.485 | +0.072 (+2.97%) | 5,817,390 |
3 May 2012 | CNY | 2.3983 | 2.425 | 2.36 | 2.4133 | 2.4133 | +0.022 (+0.90%) | 3,497,412 |
2 May 2012 | CNY | 2.4017 | 2.4267 | 2.3783 | 2.3917 | 2.3917 | +0.013 (+0.56%) | 3,457,368 |
27 Apr 2012 | CNY | 2.3367 | 2.4117 | 2.3367 | 2.3783 | 2.3783 | +0.042 (+1.78%) | 3,575,952 |
26 Apr 2012 | CNY | 2.3683 | 2.375 | 2.3167 | 2.3367 | 2.3367 | -0.03 (-1.27%) | 3,582,366 |
25 Apr 2012 | CNY | 2.37 | 2.37 | 2.3133 | 2.3667 | 2.3667 | +0.003 (+0.14%) | 3,514,668 |
24 Apr 2012 | CNY | 2.4483 | 2.4767 | 2.2633 | 2.3633 | 2.3633 | -0.115 (-4.64%) | 9,638,502 |
23 Apr 2012 | CNY | 2.7533 | 2.7533 | 2.4783 | 2.4783 | 2.4783 | -0.275 (-9.99%) | 12,580,200 |
20 Apr 2012 | CNY | 2.765 | 2.7783 | 2.7217 | 2.7533 | 2.7533 | -0.03 (-1.08%) | 7,114,146 |
19 Apr 2012 | CNY | 2.7667 | 2.785 | 2.7383 | 2.7833 | 2.7833 | -0.025 (-0.89%) | 8,713,884 |
18 Apr 2012 | CNY | 2.7667 | 2.82 | 2.7367 | 2.8083 | 2.8083 | +0.058 (+2.12%) | 7,730,274 |
17 Apr 2012 | CNY | 2.7583 | 2.7833 | 2.6967 | 2.75 | 2.75 | -0.017 (-0.60%) | 5,182,392 |
16 Apr 2012 | CNY | 2.7767 | 2.785 | 2.73 | 2.7667 | 2.7667 | -0.013 (-0.48%) | 3,730,614 |
13 Apr 2012 | CNY | 2.785 | 2.8083 | 2.7583 | 2.78 | 2.78 | -0.005 (-0.18%) | 4,953,666 |