Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2012 | CNY | 6.05 | 6.05 | 5.85 | 5.8575 | 5.8575 | -0.095 (-1.60%) | 5,580,504 |
11 May 2012 | CNY | 6.03 | 6.08 | 5.95 | 5.9525 | 5.9525 | -0.062 (-1.04%) | 4,814,092 |
10 May 2012 | CNY | 5.82 | 6.05 | 5.805 | 6.015 | 6.015 | +0.188 (+3.22%) | 7,280,976 |
9 May 2012 | CNY | 5.9825 | 5.9825 | 5.775 | 5.8275 | 5.8275 | -0.155 (-2.59%) | 7,796,756 |
8 May 2012 | CNY | 6.0125 | 6.125 | 5.95 | 5.9825 | 5.9825 | -0.052 (-0.87%) | 11,578,864 |
7 May 2012 | CNY | 5.8 | 6.05 | 5.725 | 6.035 | 6.035 | +0.233 (+4.01%) | 11,341,128 |
4 May 2012 | CNY | 5.7325 | 5.82 | 5.6675 | 5.8025 | 5.8025 | +0.1 (+1.75%) | 6,146,480 |
3 May 2012 | CNY | 5.48 | 5.7325 | 5.475 | 5.7025 | 5.7025 | +0.245 (+4.49%) | 8,227,080 |
2 May 2012 | CNY | 5.5 | 5.5325 | 5.425 | 5.4575 | 5.4575 | +0.052 (+0.97%) | 6,390,880 |
27 Apr 2012 | CNY | 5.4875 | 5.505 | 5.39 | 5.405 | 5.405 | -0.102 (-1.86%) | 6,850,140 |
26 Apr 2012 | CNY | 5.4675 | 5.6125 | 5.4675 | 5.5075 | 5.5075 | +0.01 (+0.18%) | 7,418,336 |
25 Apr 2012 | CNY | 5.715 | 5.7175 | 5.375 | 5.4975 | 5.4975 | -0.312 (-5.38%) | 15,467,648 |
24 Apr 2012 | CNY | 5.7375 | 6.2375 | 5.665 | 5.81 | 5.81 | +0.092 (+1.62%) | 33,793,284 |
23 Apr 2012 | CNY | 5.6625 | 5.8 | 5.565 | 5.7175 | 5.7175 | +0.058 (+1.02%) | 10,173,204 |
20 Apr 2012 | CNY | 5.4275 | 5.7 | 5.2975 | 5.66 | 5.66 | +0.28 (+5.20%) | 9,718,552 |
19 Apr 2012 | CNY | 5.425 | 5.545 | 5.2625 | 5.38 | 5.38 | -0.058 (-1.06%) | 5,252,796 |
18 Apr 2012 | CNY | 5.345 | 5.54 | 5.33 | 5.4375 | 5.4375 | +0.07 (+1.30%) | 6,001,600 |
17 Apr 2012 | CNY | 5.3 | 5.44 | 5.2775 | 5.3675 | 5.3675 | -0.025 (-0.46%) | 5,316,588 |
16 Apr 2012 | CNY | 5.4 | 5.47 | 5.3 | 5.3925 | 5.3925 | -0.062 (-1.15%) | 6,691,188 |
13 Apr 2012 | CNY | 5.1725 | 5.5525 | 5.125 | 5.455 | 5.455 | +0.282 (+5.46%) | 16,035,548 |
12 Apr 2012 | CNY | 5 | 5.175 | 4.9 | 5.1725 | 5.1725 | +0.185 (+3.71%) | 7,844,152 |
11 Apr 2012 | CNY | 4.9125 | 5.02 | 4.84 | 4.9875 | 4.9875 | -0.022 (-0.45%) | 5,099,956 |
10 Apr 2012 | CNY | 4.82 | 5.04 | 4.7075 | 5.01 | 5.01 | +0.09 (+1.83%) | 5,176,596 |
9 Apr 2012 | CNY | 4.915 | 5.0125 | 4.7525 | 4.92 | 4.92 | -0.007 (-0.15%) | 4,491,416 |
6 Apr 2012 | CNY | 4.85 | 4.9475 | 4.8 | 4.9275 | 4.9275 | +0.077 (+1.60%) | 6,791,612 |
5 Apr 2012 | CNY | 4.5725 | 4.915 | 4.5 | 4.85 | 4.85 | +0.38 (+8.50%) | 8,158,696 |
30 Mar 2012 | CNY | 4.3925 | 4.495 | 4.38 | 4.47 | 4.47 | +0.077 (+1.76%) | 6,876,492 |
29 Mar 2012 | CNY | 4.5025 | 4.6125 | 4.33 | 4.3925 | 4.3925 | -0.223 (-4.82%) | 6,847,368 |
28 Mar 2012 | CNY | 5.015 | 5.0625 | 4.6 | 4.615 | 4.615 | -0.4 (-7.98%) | 7,418,728 |
27 Mar 2012 | CNY | 4.9875 | 5.07 | 4.935 | 5.015 | 5.015 | +0.052 (+1.06%) | 4,400,124 |