Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 4.1107 | 4.1827 | 4.0708 | 4.1067 | 4.1067 | -0.04 (-0.96%) | 22,101,348 |
17 May 2012 | CNY | 4.0468 | 4.1547 | 4.0348 | 4.1467 | 4.1467 | +0.1 (+2.47%) | 23,675,463 |
16 May 2012 | CNY | 4.1347 | 4.1427 | 4.0308 | 4.0468 | 4.0468 | -0.092 (-2.22%) | 24,722,021 |
15 May 2012 | CNY | 4.1547 | 4.1627 | 4.0548 | 4.1387 | 4.1387 | -0.068 (-1.61%) | 30,397,714 |
14 May 2012 | CNY | 4.3065 | 4.3345 | 4.1986 | 4.2066 | 4.2066 | -0.064 (-1.50%) | 30,671,091 |
11 May 2012 | CNY | 4.3504 | 4.4183 | 4.2625 | 4.2705 | 4.2705 | -0.092 (-2.11%) | 32,879,987 |
10 May 2012 | CNY | 4.4024 | 4.4463 | 4.3345 | 4.3624 | 4.3624 | -0.072 (-1.62%) | 38,615,266 |
9 May 2012 | CNY | 4.4623 | 4.5102 | 4.3744 | 4.4343 | 4.4343 | -0.076 (-1.68%) | 57,040,803 |
8 May 2012 | CNY | 4.4104 | 4.5342 | 4.3544 | 4.5102 | 4.5102 | +0.104 (+2.36%) | 76,335,028 |
7 May 2012 | CNY | 4.4303 | 4.4303 | 4.3504 | 4.4064 | 4.4064 | +0.012 (+0.27%) | 38,932,765 |
4 May 2012 | CNY | 4.3624 | 4.4303 | 4.3584 | 4.3944 | 4.3944 | +0.004 (+0.09%) | 38,449,725 |
3 May 2012 | CNY | 4.3624 | 4.4223 | 4.3145 | 4.3904 | 4.3904 | +0.036 (+0.83%) | 40,907,061 |
2 May 2012 | CNY | 4.3784 | 4.4144 | 4.2506 | 4.3544 | 4.3544 | +0.028 (+0.64%) | 54,688,023 |
27 Apr 2012 | CNY | 4.4183 | 4.4343 | 4.3065 | 4.3265 | 4.3265 | -0.092 (-2.08%) | 34,349,921 |
26 Apr 2012 | CNY | 4.4144 | 4.4663 | 4.3504 | 4.4183 | 4.4183 | +0.012 (+0.27%) | 41,363,475 |
25 Apr 2012 | CNY | 4.3744 | 4.4543 | 4.3464 | 4.4064 | 4.4064 | +0.016 (+0.36%) | 38,657,968 |
24 Apr 2012 | CNY | 4.3145 | 4.4144 | 4.2186 | 4.3904 | 4.3904 | +0.052 (+1.20%) | 45,283,373 |
23 Apr 2012 | CNY | 4.5022 | 4.5062 | 4.3065 | 4.3385 | 4.3385 | -0.164 (-3.64%) | 48,128,105 |
20 Apr 2012 | CNY | 4.5102 | 4.5262 | 4.4423 | 4.5022 | 4.5022 | +0.016 (+0.35%) | 49,435,979 |
19 Apr 2012 | CNY | 4.4663 | 4.5022 | 4.4383 | 4.4863 | 4.4863 | +0.024 (+0.54%) | 40,418,507 |
18 Apr 2012 | CNY | 4.3544 | 4.4982 | 4.3385 | 4.4623 | 4.4623 | +0.148 (+3.43%) | 46,958,677 |
17 Apr 2012 | CNY | 4.3664 | 4.4503 | 4.3105 | 4.3145 | 4.3145 | -0.056 (-1.28%) | 31,597,528 |
16 Apr 2012 | CNY | 4.3944 | 4.4144 | 4.3225 | 4.3704 | 4.3704 | -0.08 (-1.80%) | 37,302,696 |
13 Apr 2012 | CNY | 4.4303 | 4.5262 | 4.3584 | 4.4503 | 4.4503 | +0.048 (+1.09%) | 55,476,036 |
12 Apr 2012 | CNY | 4.3185 | 4.4183 | 4.2945 | 4.4024 | 4.4024 | +0.1 (+2.32%) | 46,453,519 |
11 Apr 2012 | CNY | 4.2506 | 4.3424 | 4.2146 | 4.3025 | 4.3025 | -0.016 (-0.37%) | 31,044,210 |
10 Apr 2012 | CNY | 4.1946 | 4.3385 | 4.0828 | 4.3185 | 4.3185 | +0.1 (+2.37%) | 41,317,168 |
9 Apr 2012 | CNY | 4.3145 | 4.3704 | 4.2066 | 4.2186 | 4.2186 | -0.172 (-3.91%) | 39,395,611 |
6 Apr 2012 | CNY | 4.2226 | 4.4423 | 4.1986 | 4.3904 | 4.3904 | +0.172 (+4.07%) | 61,356,173 |
5 Apr 2012 | CNY | 4.0828 | 4.2426 | 4.0668 | 4.2186 | 4.2186 | +0.156 (+3.83%) | 38,495,125 |