Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2012 | CNY | 4.0485 | 4.2364 | 4.0485 | 4.1303 | 4.1303 | +0.082 (+2.02%) | 3,706,230 |
17 Apr 2012 | CNY | 4.2212 | 4.2576 | 4.0424 | 4.0485 | 4.0485 | -0.006 (-0.15%) | 9,417,408 |
16 Apr 2012 | CNY | 3.8606 | 4.0545 | 3.8606 | 4.0545 | 4.0545 | +0.194 (+5.02%) | 5,541,627 |
13 Apr 2012 | CNY | 3.6909 | 3.8606 | 3.6818 | 3.8606 | 3.8606 | +0.185 (+5.03%) | 3,400,448 |
12 Apr 2012 | CNY | 3.6636 | 3.7212 | 3.6364 | 3.6758 | 3.6758 | -0.009 (-0.25%) | 2,158,754 |
11 Apr 2012 | CNY | 3.6091 | 3.6909 | 3.6091 | 3.6849 | 3.6849 | +0.049 (+1.33%) | 1,145,024 |
10 Apr 2012 | CNY | 3.5697 | 3.6364 | 3.5697 | 3.6364 | 3.6364 | +0.024 (+0.67%) | 1,646,983 |
9 Apr 2012 | CNY | 3.6333 | 3.6546 | 3.5606 | 3.6121 | 3.6121 | -0.012 (-0.33%) | 1,248,970 |
6 Apr 2012 | CNY | 3.5303 | 3.6606 | 3.5152 | 3.6242 | 3.6242 | +0.082 (+2.31%) | 1,790,481 |
5 Apr 2012 | CNY | 3.5152 | 3.5697 | 3.5121 | 3.5424 | 3.5424 | +0.03 (+0.86%) | 1,652,148 |
30 Mar 2012 | CNY | 3.6212 | 3.6242 | 3.4849 | 3.5121 | 3.5121 | -0.097 (-2.69%) | 2,665,380 |
29 Mar 2012 | CNY | 3.5788 | 3.6939 | 3.5333 | 3.6091 | 3.6091 | +0.033 (+0.93%) | 3,126,571 |
28 Mar 2012 | CNY | 3.5121 | 3.6879 | 3.4576 | 3.5758 | 3.5758 | +0.064 (+1.81%) | 7,492,841 |
27 Mar 2012 | CNY | 3.3697 | 3.5121 | 3.3697 | 3.5121 | 3.5121 | +0.167 (+4.98%) | 5,169,978 |
26 Mar 2012 | CNY | 3.2879 | 3.3455 | 3.2879 | 3.3455 | 3.3455 | +0.061 (+1.84%) | 2,101,727 |
23 Mar 2012 | CNY | 3.2727 | 3.3546 | 3.2424 | 3.2849 | 3.2849 | +0.018 (+0.56%) | 889,515 |
22 Mar 2012 | CNY | 3.3909 | 3.3909 | 3.1818 | 3.2667 | 3.2667 | -0.058 (-1.73%) | 860,874 |
21 Mar 2012 | CNY | 3.2788 | 3.3697 | 3.2788 | 3.3242 | 3.3242 | -0.049 (-1.44%) | 1,432,922 |
19 Mar 2012 | CNY | 3.2424 | 3.3879 | 3.2424 | 3.3727 | 3.3727 | +0.115 (+3.53%) | 2,161,991 |
16 Mar 2012 | CNY | 3.2424 | 3.2909 | 3.1849 | 3.2576 | 3.2576 | +0.012 (+0.37%) | 1,153,221 |
15 Mar 2012 | CNY | 3.2061 | 3.2727 | 3.1242 | 3.2455 | 3.2455 | +0.039 (+1.23%) | 2,315,124 |
14 Mar 2012 | CNY | 3.3667 | 3.3879 | 3.2 | 3.2061 | 3.2061 | -0.161 (-4.77%) | 3,303,630 |
13 Mar 2012 | CNY | 3.4091 | 3.4091 | 3.3424 | 3.3667 | 3.3667 | -0.042 (-1.24%) | 3,442,589 |
12 Mar 2012 | CNY | 3.3758 | 3.4333 | 3.3758 | 3.4091 | 3.4091 | -0.006 (-0.18%) | 2,160,318 |
9 Mar 2012 | CNY | 3.3909 | 3.4212 | 3.3727 | 3.4152 | 3.4152 | +0.036 (+1.08%) | 1,113,717 |
8 Mar 2012 | CNY | 3.3909 | 3.4121 | 3.3636 | 3.3788 | 3.3788 | +0.003 (+0.09%) | 988,825 |
7 Mar 2012 | CNY | 3.3636 | 3.4606 | 3.3576 | 3.3758 | 3.3758 | -0.051 (-1.50%) | 1,967,278 |
6 Mar 2012 | CNY | 3.3939 | 3.4818 | 3.3909 | 3.4273 | 3.4273 | +0.003 (+0.09%) | 1,505,186 |
5 Mar 2012 | CNY | 3.4849 | 3.497 | 3.4091 | 3.4242 | 3.4242 | -0.033 (-0.97%) | 2,280,867 |
2 Mar 2012 | CNY | 3.3939 | 3.4727 | 3.3939 | 3.4576 | 3.4576 | +0.064 (+1.88%) | 1,740,027 |