Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2012 | CNY | 2.9955 | 3.1357 | 2.9781 | 3.0262 | 3.0262 | +0.027 (+0.89%) | 27,174,461 |
19 Jun 2012 | CNY | 2.9981 | 3.0395 | 2.9661 | 2.9995 | 2.9995 | +0.024 (+0.81%) | 39,602,257 |
18 Jun 2012 | CNY | 2.7244 | 2.9754 | 2.7177 | 2.9754 | 2.9754 | +0.271 (+10.02%) | 37,229,018 |
15 Jun 2012 | CNY | 2.7337 | 2.7417 | 2.6589 | 2.7043 | 2.7043 | -0.021 (-0.79%) | 8,453,832 |
14 Jun 2012 | CNY | 2.719 | 2.7991 | 2.7043 | 2.7257 | 2.7257 | -0.003 (-0.10%) | 12,446,830 |
13 Jun 2012 | CNY | 2.6977 | 2.7457 | 2.675 | 2.7284 | 2.7284 | +0.051 (+1.90%) | 9,136,835 |
12 Jun 2012 | CNY | 2.6576 | 2.7057 | 2.6456 | 2.6776 | 2.6776 | -0.013 (-0.50%) | 7,287,441 |
11 Jun 2012 | CNY | 2.6442 | 2.7043 | 2.6255 | 2.691 | 2.691 | +0.047 (+1.77%) | 7,290,698 |
8 Jun 2012 | CNY | 2.6376 | 2.6509 | 2.5881 | 2.6442 | 2.6442 | +0.028 (+1.07%) | 6,540,955 |
7 Jun 2012 | CNY | 2.6549 | 2.6656 | 2.5962 | 2.6162 | 2.6162 | -0.008 (-0.30%) | 5,339,812 |
6 Jun 2012 | CNY | 2.6362 | 2.6656 | 2.6015 | 2.6242 | 2.6242 | -0.011 (-0.41%) | 6,295,595 |
5 Jun 2012 | CNY | 2.6255 | 2.6616 | 2.6215 | 2.6349 | 2.6349 | +0.019 (+0.71%) | 5,323,196 |
4 Jun 2012 | CNY | 2.6616 | 2.6843 | 2.6149 | 2.6162 | 2.6162 | -0.107 (-3.92%) | 11,923,636 |
1 Jun 2012 | CNY | 2.7698 | 2.7698 | 2.711 | 2.723 | 2.723 | -0.033 (-1.21%) | 6,767,751 |
31 May 2012 | CNY | 2.711 | 2.7764 | 2.691 | 2.7564 | 2.7564 | +0.04 (+1.47%) | 10,691,134 |
30 May 2012 | CNY | 2.7083 | 2.7404 | 2.7057 | 2.7164 | 2.7164 | +0.005 (+0.20%) | 6,593,932 |
29 May 2012 | CNY | 2.7043 | 2.7297 | 2.683 | 2.711 | 2.711 | +0.024 (+0.89%) | 11,094,325 |
28 May 2012 | CNY | 2.6776 | 2.7017 | 2.6309 | 2.687 | 2.687 | 0.0 (0.0%) | 10,937,399 |
25 May 2012 | CNY | 2.7978 | 2.8419 | 2.6709 | 2.687 | 2.687 | -0.11 (-3.92%) | 10,532,905 |
24 May 2012 | CNY | 2.8459 | 2.8579 | 2.7764 | 2.7965 | 2.7965 | -0.048 (-1.69%) | 14,091,682 |
23 May 2012 | CNY | 2.8245 | 2.898 | 2.8032 | 2.8446 | 2.8446 | +0.037 (+1.33%) | 19,957,661 |
22 May 2012 | CNY | 2.8005 | 2.8232 | 2.7791 | 2.8072 | 2.8072 | +0.031 (+1.11%) | 8,240,094 |
21 May 2012 | CNY | 2.7644 | 2.7978 | 2.7417 | 2.7764 | 2.7764 | +0.019 (+0.67%) | 10,549,401 |
18 May 2012 | CNY | 2.7204 | 2.8446 | 2.6977 | 2.7578 | 2.7578 | +0.008 (+0.29%) | 17,280,282 |
17 May 2012 | CNY | 2.7217 | 2.7604 | 2.7003 | 2.7497 | 2.7497 | +0.032 (+1.18%) | 9,729,877 |
16 May 2012 | CNY | 2.735 | 2.7658 | 2.715 | 2.7177 | 2.7177 | -0.017 (-0.63%) | 10,987,456 |
15 May 2012 | CNY | 2.7043 | 2.7404 | 2.6977 | 2.735 | 2.735 | -0.003 (-0.10%) | 10,222,100 |
14 May 2012 | CNY | 2.7925 | 2.8112 | 2.7377 | 2.7377 | 2.7377 | -0.055 (-1.96%) | 15,694,518 |
11 May 2012 | CNY | 2.8646 | 2.8779 | 2.7791 | 2.7925 | 2.7925 | -0.081 (-2.83%) | 19,661,601 |
10 May 2012 | CNY | 2.8419 | 2.9087 | 2.8259 | 2.8739 | 2.8739 | +0.037 (+1.32%) | 22,875,285 |