Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2012 | CNY | 8.4 | 8.49 | 8.28 | 8.48 | 8.48 | +0.07 (+0.83%) | 8,317,111 |
25 May 2012 | CNY | 8.56 | 8.6 | 8.4 | 8.41 | 8.41 | -0.18 (-2.10%) | 8,155,000 |
24 May 2012 | CNY | 8.53 | 8.79 | 8.4 | 8.59 | 8.59 | +0.05 (+0.59%) | 14,867,338 |
23 May 2012 | CNY | 8.59 | 8.63 | 8.45 | 8.54 | 8.54 | -0.07 (-0.81%) | 11,504,855 |
22 May 2012 | CNY | 8.56 | 8.68 | 8.53 | 8.61 | 8.61 | +0.06 (+0.70%) | 10,846,950 |
21 May 2012 | CNY | 8.51 | 8.64 | 8.48 | 8.55 | 8.55 | +0.02 (+0.23%) | 10,236,873 |
18 May 2012 | CNY | 8.66 | 8.79 | 8.36 | 8.53 | 8.53 | -0.09 (-1.04%) | 12,538,480 |
17 May 2012 | CNY | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.0 (0.0%) | 0 |
16 May 2012 | CNY | 8.84 | 8.85 | 8.61 | 8.62 | 8.62 | -0.28 (-3.15%) | 11,187,400 |
15 May 2012 | CNY | 8.61 | 8.98 | 8.53 | 8.9 | 8.9 | +0.2 (+2.30%) | 31,145,230 |
14 May 2012 | CNY | 8.74 | 8.8 | 8.68 | 8.7 | 8.7 | +0.01 (+0.12%) | 8,333,726 |
11 May 2012 | CNY | 8.74 | 8.86 | 8.67 | 8.69 | 8.69 | -0.08 (-0.91%) | 8,957,935 |
10 May 2012 | CNY | 8.74 | 8.8 | 8.66 | 8.77 | 8.77 | +0.01 (+0.11%) | 8,503,064 |
9 May 2012 | CNY | 8.97 | 8.97 | 8.73 | 8.76 | 8.76 | -0.27 (-2.99%) | 13,188,863 |
8 May 2012 | CNY | 8.95 | 9.1 | 8.87 | 9.03 | 9.03 | +0.09 (+1.01%) | 17,003,265 |
7 May 2012 | CNY | 8.92 | 8.98 | 8.79 | 8.94 | 8.94 | -0.05 (-0.56%) | 14,661,493 |
4 May 2012 | CNY | 8.85 | 9.08 | 8.82 | 8.99 | 8.99 | +0.14 (+1.58%) | 20,361,171 |
3 May 2012 | CNY | 8.79 | 8.91 | 8.77 | 8.85 | 8.85 | +0.04 (+0.45%) | 16,090,916 |
2 May 2012 | CNY | 8.75 | 8.88 | 8.68 | 8.81 | 8.81 | +0.13 (+1.50%) | 13,689,877 |
27 Apr 2012 | CNY | 8.76 | 8.83 | 8.63 | 8.68 | 8.68 | -0.1 (-1.14%) | 9,491,448 |
26 Apr 2012 | CNY | 8.78 | 8.9 | 8.67 | 8.78 | 8.78 | +0.01 (+0.11%) | 16,639,819 |
25 Apr 2012 | CNY | 8.81 | 8.82 | 8.64 | 8.77 | 8.77 | -0.06 (-0.68%) | 22,586,684 |
24 Apr 2012 | CNY | 8.4 | 8.85 | 8.3 | 8.83 | 8.83 | +0.25 (+2.91%) | 44,042,316 |
23 Apr 2012 | CNY | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
20 Apr 2012 | CNY | 8.51 | 8.64 | 8.39 | 8.58 | 8.58 | +0.06 (+0.70%) | 12,756,652 |
19 Apr 2012 | CNY | 8.55 | 8.58 | 8.47 | 8.52 | 8.52 | -0.06 (-0.70%) | 9,616,688 |
18 Apr 2012 | CNY | 8.4 | 8.6 | 8.33 | 8.58 | 8.58 | +0.22 (+2.63%) | 20,721,349 |
17 Apr 2012 | CNY | 8.48 | 8.54 | 8.35 | 8.36 | 8.36 | -0.1 (-1.18%) | 12,206,822 |
16 Apr 2012 | CNY | 8.43 | 8.5 | 8.33 | 8.46 | 8.46 | -0.03 (-0.35%) | 10,766,642 |
13 Apr 2012 | CNY | 8.46 | 8.56 | 8.41 | 8.49 | 8.49 | +0.05 (+0.59%) | 8,459,816 |