Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2012 | CNY | 2.736 | 2.7945 | 2.723 | 2.736 | 2.736 | +0.019 (+0.72%) | 3,972,286 |
6 Jun 2012 | CNY | 2.7425 | 2.7685 | 2.7035 | 2.7165 | 2.7165 | -0.026 (-0.95%) | 3,565,679 |
5 Jun 2012 | CNY | 2.7815 | 2.788 | 2.7165 | 2.7425 | 2.7425 | -0.026 (-0.94%) | 3,120,354 |
4 Jun 2012 | CNY | 2.8465 | 2.8465 | 2.762 | 2.7685 | 2.7685 | -0.117 (-4.05%) | 6,005,128 |
1 Jun 2012 | CNY | 2.866 | 2.905 | 2.8465 | 2.8855 | 2.8855 | +0.019 (+0.68%) | 3,756,906 |
31 May 2012 | CNY | 2.8595 | 2.879 | 2.8075 | 2.866 | 2.866 | 0.0 (0.0%) | 2,908,453 |
30 May 2012 | CNY | 2.84 | 2.9375 | 2.8205 | 2.866 | 2.866 | +0.033 (+1.15%) | 10,227,806 |
29 May 2012 | CNY | 2.7945 | 2.853 | 2.788 | 2.8335 | 2.8335 | +0.039 (+1.40%) | 5,548,339 |
28 May 2012 | CNY | 2.7295 | 2.8075 | 2.7035 | 2.7945 | 2.7945 | +0.033 (+1.18%) | 4,483,040 |
25 May 2012 | CNY | 2.775 | 2.801 | 2.749 | 2.762 | 2.762 | -0.019 (-0.70%) | 4,079,599 |
24 May 2012 | CNY | 2.749 | 2.801 | 2.7295 | 2.7815 | 2.7815 | +0.045 (+1.66%) | 6,564,992 |
23 May 2012 | CNY | 2.736 | 2.7815 | 2.723 | 2.736 | 2.736 | -0.006 (-0.24%) | 5,785,265 |
22 May 2012 | CNY | 2.697 | 2.749 | 2.684 | 2.7425 | 2.7425 | +0.065 (+2.43%) | 4,916,889 |
21 May 2012 | CNY | 2.7295 | 2.749 | 2.658 | 2.6775 | 2.6775 | -0.065 (-2.37%) | 8,357,633 |
18 May 2012 | CNY | 2.788 | 2.827 | 2.6905 | 2.7425 | 2.7425 | -0.085 (-2.99%) | 7,635,939 |
17 May 2012 | CNY | 2.7685 | 2.827 | 2.7685 | 2.827 | 2.827 | +0.045 (+1.64%) | 3,795,773 |
16 May 2012 | CNY | 2.7945 | 2.827 | 2.775 | 2.7815 | 2.7815 | -0.045 (-1.61%) | 2,600,836 |
15 May 2012 | CNY | 2.7945 | 2.827 | 2.7295 | 2.827 | 2.827 | +0.033 (+1.16%) | 3,826,960 |
14 May 2012 | CNY | 2.801 | 2.8595 | 2.7815 | 2.7945 | 2.7945 | +0.026 (+0.94%) | 5,655,933 |
11 May 2012 | CNY | 2.788 | 2.814 | 2.762 | 2.7685 | 2.7685 | -0.019 (-0.70%) | 3,307,097 |
10 May 2012 | CNY | 2.827 | 2.84 | 2.7685 | 2.788 | 2.788 | -0.033 (-1.15%) | 3,594,079 |
9 May 2012 | CNY | 2.905 | 2.905 | 2.801 | 2.8205 | 2.8205 | -0.091 (-3.13%) | 7,148,000 |
8 May 2012 | CNY | 2.9245 | 2.944 | 2.905 | 2.9115 | 2.9115 | -0.033 (-1.10%) | 4,185,195 |
7 May 2012 | CNY | 2.9115 | 2.9505 | 2.8855 | 2.944 | 2.944 | +0.019 (+0.67%) | 5,210,001 |
4 May 2012 | CNY | 2.9375 | 2.9505 | 2.892 | 2.9245 | 2.9245 | -0.013 (-0.44%) | 6,338,702 |
3 May 2012 | CNY | 2.9245 | 2.957 | 2.8855 | 2.9375 | 2.9375 | -0.006 (-0.22%) | 6,710,350 |
2 May 2012 | CNY | 2.918 | 2.983 | 2.892 | 2.944 | 2.944 | +0.065 (+2.26%) | 12,579,916 |
27 Apr 2012 | CNY | 2.918 | 2.9375 | 2.8595 | 2.879 | 2.879 | -0.039 (-1.34%) | 8,710,835 |
26 Apr 2012 | CNY | 2.9635 | 3.0415 | 2.892 | 2.918 | 2.918 | +0.006 (+0.22%) | 28,966,561 |
25 Apr 2012 | CNY | 2.7555 | 3.009 | 2.736 | 2.9115 | 2.9115 | +0.156 (+5.66%) | 35,733,118 |