Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2012 | CNY | 2.433 | 2.448 | 2.428 | 2.447 | 2.447 | +0.014 (+0.58%) | 173,156 |
19 Apr 2012 | CNY | 2.461 | 2.462 | 2.429 | 2.433 | 2.433 | -0.028 (-1.14%) | 679,900 |
18 Apr 2012 | CNY | 2.425 | 2.461 | 2.413 | 2.461 | 2.461 | +0.036 (+1.48%) | 4,533,928 |
17 Apr 2012 | CNY | 2.436 | 2.44 | 2.413 | 2.425 | 2.425 | -0.009 (-0.37%) | 1,195,172 |
16 Apr 2012 | CNY | 2.42 | 2.445 | 2.414 | 2.434 | 2.434 | -0.003 (-0.12%) | 5,991,768 |
13 Apr 2012 | CNY | 2.437 | 2.449 | 2.421 | 2.437 | 2.437 | +0.006 (+0.25%) | 768,214 |
12 Apr 2012 | CNY | 2.388 | 2.431 | 2.383 | 2.431 | 2.431 | +0.045 (+1.89%) | 968,857 |
11 Apr 2012 | CNY | 2.362 | 2.395 | 2.359 | 2.386 | 2.386 | +0.024 (+1.02%) | 1,033,376 |
10 Apr 2012 | CNY | 2.35 | 2.363 | 2.31 | 2.362 | 2.362 | -0.001 (-0.04%) | 387,300 |
9 Apr 2012 | CNY | 2.357 | 2.378 | 2.347 | 2.363 | 2.363 | -0.01 (-0.42%) | 177,500 |
6 Apr 2012 | CNY | 2.361 | 2.379 | 2.355 | 2.373 | 2.373 | +0.018 (+0.76%) | 863,116 |
5 Apr 2012 | CNY | 2.3 | 2.355 | 2.285 | 2.355 | 2.355 | +0.059 (+2.57%) | 263,100 |
30 Mar 2012 | CNY | 2.356 | 2.356 | 2.268 | 2.296 | 2.296 | -0.018 (-0.78%) | 240,500 |
29 Mar 2012 | CNY | 2.364 | 2.364 | 2.291 | 2.314 | 2.314 | -0.05 (-2.12%) | 389,612 |
28 Mar 2012 | CNY | 2.406 | 2.438 | 2.313 | 2.364 | 2.364 | -0.074 (-3.04%) | 350,000 |
27 Mar 2012 | CNY | 2.492 | 2.492 | 2.429 | 2.438 | 2.438 | +0.002 (+0.08%) | 97,400 |
26 Mar 2012 | CNY | 2.438 | 2.469 | 2.435 | 2.436 | 2.436 | 0.0 (0.0%) | 172,200 |
23 Mar 2012 | CNY | 2.454 | 2.457 | 2.433 | 2.436 | 2.436 | -0.03 (-1.22%) | 171,800 |
22 Mar 2012 | CNY | 2.471 | 2.483 | 2.458 | 2.466 | 2.466 | -0.027 (-1.08%) | 86,600 |
21 Mar 2012 | CNY | 2.48 | 2.5 | 2.441 | 2.493 | 2.493 | -0.006 (-0.24%) | 510,376 |
20 Mar 2012 | CNY | 2.515 | 2.539 | 2.49 | 2.499 | 2.499 | -0.051 (-2.00%) | 373,500 |
19 Mar 2012 | CNY | 2.522 | 2.553 | 2.504 | 2.55 | 2.55 | -0.01 (-0.39%) | 1,560,224 |
16 Mar 2012 | CNY | 2.467 | 2.56 | 2.467 | 2.56 | 2.56 | +0.085 (+3.43%) | 1,392,494 |
15 Mar 2012 | CNY | 2.48 | 2.486 | 2.439 | 2.475 | 2.475 | -0.012 (-0.48%) | 475,188 |
14 Mar 2012 | CNY | 2.568 | 2.58 | 2.458 | 2.487 | 2.487 | -0.076 (-2.97%) | 1,366,901 |
13 Mar 2012 | CNY | 2.54 | 2.563 | 2.53 | 2.563 | 2.563 | +0.031 (+1.22%) | 636,945 |
12 Mar 2012 | CNY | 2.518 | 2.535 | 2.511 | 2.532 | 2.532 | +0.019 (+0.76%) | 179,000 |
9 Mar 2012 | CNY | 2.48 | 2.513 | 2.47 | 2.513 | 2.513 | +0.047 (+1.91%) | 354,056 |
8 Mar 2012 | CNY | 2.454 | 2.475 | 2.454 | 2.466 | 2.466 | +0.013 (+0.53%) | 173,381 |
7 Mar 2012 | CNY | 2.461 | 2.465 | 2.439 | 2.453 | 2.453 | -0.008 (-0.33%) | 88,347 |