Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2012 | CNY | 2.1978 | 2.2615 | 2.166 | 2.2615 | 2.2615 | +0.045 (+2.01%) | 1,945,242 |
14 May 2012 | CNY | 2.2297 | 2.2615 | 2.2169 | 2.2169 | 2.2169 | -0.013 (-0.57%) | 1,631,180 |
11 May 2012 | CNY | 2.1914 | 2.2488 | 2.1787 | 2.2297 | 2.2297 | +0.038 (+1.75%) | 3,340,037 |
10 May 2012 | CNY | 2.1787 | 2.2233 | 2.166 | 2.1914 | 2.1914 | -0.025 (-1.15%) | 2,083,022 |
8 May 2012 | CNY | 2.2297 | 2.2488 | 2.2105 | 2.2169 | 2.2169 | -0.032 (-1.42%) | 2,527,718 |
7 May 2012 | CNY | 2.2551 | 2.2679 | 2.2297 | 2.2488 | 2.2488 | -0.025 (-1.12%) | 1,874,826 |
4 May 2012 | CNY | 2.2488 | 2.3061 | 2.2424 | 2.2743 | 2.2743 | +0.025 (+1.13%) | 5,821,012 |
3 May 2012 | CNY | 2.2169 | 2.2551 | 2.2042 | 2.2488 | 2.2488 | +0.013 (+0.57%) | 2,859,006 |
2 May 2012 | CNY | 2.2551 | 2.2743 | 2.2042 | 2.236 | 2.236 | 0.0 (0.0%) | 4,414,320 |
27 Apr 2012 | CNY | 2.2743 | 2.287 | 2.2233 | 2.236 | 2.236 | -0.025 (-1.13%) | 2,891,429 |
26 Apr 2012 | CNY | 2.2679 | 2.2997 | 2.2297 | 2.2615 | 2.2615 | 0.0 (0.0%) | 5,888,399 |
25 Apr 2012 | CNY | 2.2169 | 2.2743 | 2.1914 | 2.2615 | 2.2615 | +0.057 (+2.60%) | 8,156,559 |
24 Apr 2012 | CNY | 2.2169 | 2.236 | 2.1023 | 2.2042 | 2.2042 | -0.032 (-1.42%) | 3,823,961 |
23 Apr 2012 | CNY | 2.2488 | 2.2551 | 2.1914 | 2.236 | 2.236 | -0.006 (-0.29%) | 4,137,999 |
20 Apr 2012 | CNY | 2.2488 | 2.2551 | 2.2105 | 2.2424 | 2.2424 | -0.006 (-0.28%) | 5,384,583 |
19 Apr 2012 | CNY | 2.2424 | 2.2551 | 2.2233 | 2.2488 | 2.2488 | 0.0 (0.0%) | 2,093,354 |
18 Apr 2012 | CNY | 2.2042 | 2.2551 | 2.1851 | 2.2488 | 2.2488 | +0.051 (+2.32%) | 3,091,925 |
17 Apr 2012 | CNY | 2.236 | 2.2679 | 2.1914 | 2.1978 | 2.1978 | -0.038 (-1.71%) | 3,918,898 |
16 Apr 2012 | CNY | 2.2105 | 2.2551 | 2.1978 | 2.236 | 2.236 | +0.025 (+1.15%) | 4,452,434 |
13 Apr 2012 | CNY | 2.2042 | 2.2233 | 2.1914 | 2.2105 | 2.2105 | +0.013 (+0.58%) | 4,337,632 |
12 Apr 2012 | CNY | 2.1851 | 2.2424 | 2.1596 | 2.1978 | 2.1978 | +0.025 (+1.17%) | 4,940,336 |
11 Apr 2012 | CNY | 2.1214 | 2.1787 | 2.115 | 2.1723 | 2.1723 | +0.038 (+1.79%) | 4,013,414 |
10 Apr 2012 | CNY | 2.1086 | 2.1405 | 2.0831 | 2.1341 | 2.1341 | +0.013 (+0.60%) | 3,288,244 |
9 Apr 2012 | CNY | 2.1405 | 2.1405 | 2.1086 | 2.1214 | 2.1214 | -0.013 (-0.60%) | 1,843,608 |
6 Apr 2012 | CNY | 2.1214 | 2.1341 | 2.1086 | 2.1341 | 2.1341 | +0.013 (+0.60%) | 2,076,929 |
5 Apr 2012 | CNY | 2.0831 | 2.1405 | 2.064 | 2.1214 | 2.1214 | +0.025 (+1.22%) | 4,048,168 |
30 Mar 2012 | CNY | 2.0513 | 2.1023 | 2.0513 | 2.0959 | 2.0959 | +0.019 (+0.92%) | 2,454,462 |
29 Mar 2012 | CNY | 2.0959 | 2.0959 | 2.0258 | 2.0768 | 2.0768 | -0.019 (-0.91%) | 2,038,805 |
28 Mar 2012 | CNY | 2.1723 | 2.1723 | 2.0513 | 2.0959 | 2.0959 | -0.083 (-3.80%) | 3,125,097 |
27 Mar 2012 | CNY | 2.1978 | 2.2233 | 2.1723 | 2.1787 | 2.1787 | -0.032 (-1.44%) | 1,266,298 |