Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2012 | CNY | 6.43 | 6.59 | 6.38 | 6.49 | 6.49 | +0.03 (+0.46%) | 1,724,538 |
25 Apr 2012 | CNY | 6.16 | 6.78 | 6.16 | 6.46 | 6.46 | +0.2 (+3.19%) | 2,891,991 |
24 Apr 2012 | CNY | 6.42 | 6.48 | 6.02 | 6.26 | 6.26 | -0.25 (-3.84%) | 2,795,709 |
23 Apr 2012 | CNY | 6.72 | 6.84 | 6.48 | 6.51 | 6.51 | -0.21 (-3.13%) | 2,483,129 |
20 Apr 2012 | CNY | 6.74 | 6.82 | 6.66 | 6.72 | 6.72 | -0.04 (-0.59%) | 2,456,497 |
19 Apr 2012 | CNY | 6.78 | 6.86 | 6.7 | 6.76 | 6.76 | -0.06 (-0.88%) | 2,429,722 |
18 Apr 2012 | CNY | 6.8 | 6.95 | 6.5 | 6.82 | 6.82 | +0.02 (+0.29%) | 5,122,811 |
17 Apr 2012 | CNY | 6.59 | 7.08 | 6.47 | 6.8 | 6.8 | +0.2 (+3.03%) | 5,792,424 |
16 Apr 2012 | CNY | 6.45 | 6.64 | 6.38 | 6.6 | 6.6 | +0.09 (+1.38%) | 2,378,972 |
13 Apr 2012 | CNY | 6.44 | 6.55 | 6.42 | 6.51 | 6.51 | +0.03 (+0.46%) | 2,658,051 |
12 Apr 2012 | CNY | 6.3 | 6.52 | 6.3 | 6.48 | 6.48 | +0.13 (+2.05%) | 2,507,729 |
11 Apr 2012 | CNY | 6.28 | 6.42 | 6.15 | 6.35 | 6.35 | +0.04 (+0.63%) | 1,944,675 |
10 Apr 2012 | CNY | 6.12 | 6.31 | 6.12 | 6.31 | 6.31 | +0.09 (+1.45%) | 1,719,410 |
9 Apr 2012 | CNY | 6.24 | 6.3 | 6.1 | 6.22 | 6.22 | -0.05 (-0.80%) | 1,743,818 |
6 Apr 2012 | CNY | 6.14 | 6.35 | 6.12 | 6.27 | 6.27 | +0.12 (+1.95%) | 2,386,522 |
5 Apr 2012 | CNY | 6.05 | 6.18 | 5.99 | 6.15 | 6.15 | +0.18 (+3.02%) | 2,896,949 |
30 Mar 2012 | CNY | 6.02 | 6.07 | 5.92 | 5.97 | 5.97 | -0.07 (-1.16%) | 1,560,047 |
29 Mar 2012 | CNY | 6.26 | 6.26 | 5.9 | 6.04 | 6.04 | -0.17 (-2.74%) | 2,325,447 |
28 Mar 2012 | CNY | 6.9 | 6.9 | 6.21 | 6.21 | 6.21 | -0.69 (-10%) | 3,897,868 |
27 Mar 2012 | CNY | 7.12 | 7.12 | 6.84 | 6.9 | 6.9 | -0.16 (-2.27%) | 1,216,266 |
26 Mar 2012 | CNY | 7.11 | 7.2 | 6.99 | 7.06 | 7.06 | -0.11 (-1.53%) | 1,282,703 |
23 Mar 2012 | CNY | 7.4 | 7.45 | 7.15 | 7.17 | 7.17 | -0.32 (-4.27%) | 1,885,649 |
22 Mar 2012 | CNY | 7.25 | 7.68 | 7.2 | 7.49 | 7.49 | +0.21 (+2.88%) | 3,765,596 |
21 Mar 2012 | CNY | 7.22 | 7.38 | 7.15 | 7.28 | 7.28 | +0.03 (+0.41%) | 1,806,103 |
20 Mar 2012 | CNY | 7.49 | 7.49 | 7.2 | 7.25 | 7.25 | -0.29 (-3.85%) | 2,293,818 |
19 Mar 2012 | CNY | 7.6 | 7.62 | 7.37 | 7.54 | 7.54 | -0.12 (-1.57%) | 3,718,276 |
16 Mar 2012 | CNY | 7.3 | 7.72 | 7.29 | 7.66 | 7.66 | +0.28 (+3.79%) | 5,904,137 |
15 Mar 2012 | CNY | 7.28 | 7.46 | 7.09 | 7.38 | 7.38 | -0.06 (-0.81%) | 4,629,652 |
14 Mar 2012 | CNY | 7.9 | 7.9 | 7.23 | 7.44 | 7.44 | -0.28 (-3.63%) | 11,136,832 |
13 Mar 2012 | CNY | 7.03 | 7.72 | 7 | 7.72 | 7.72 | +0.7 (+9.97%) | 7,094,629 |