Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2012 | CNY | 2.0955 | 2.1318 | 2.075 | 2.1136 | 2.1136 | 0.0 (0.0%) | 12,873,630 |
23 May 2012 | CNY | 2.1205 | 2.1318 | 2.0727 | 2.1136 | 2.1136 | -0.025 (-1.17%) | 19,542,208 |
22 May 2012 | CNY | 2.1068 | 2.1523 | 2.0727 | 2.1386 | 2.1386 | +0.025 (+1.18%) | 22,467,632 |
21 May 2012 | CNY | 2.0432 | 2.1591 | 2.0273 | 2.1136 | 2.1136 | +0.073 (+3.56%) | 39,159,555 |
18 May 2012 | CNY | 2.025 | 2.0796 | 2.0045 | 2.0409 | 2.0409 | +0.043 (+2.16%) | 27,982,882 |
17 May 2012 | CNY | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 0.0 (0.0%) | 0 |
16 May 2012 | CNY | 1.9909 | 2.0591 | 1.9705 | 1.9977 | 1.9977 | 0.0 (0.0%) | 12,479,346 |
15 May 2012 | CNY | 1.9773 | 2 | 1.9409 | 1.9977 | 1.9977 | 0.0 (0.0%) | 11,404,505 |
14 May 2012 | CNY | 2.0205 | 2.0364 | 1.9909 | 1.9977 | 1.9977 | -0.005 (-0.23%) | 10,934,924 |
11 May 2012 | CNY | 1.9795 | 2.0296 | 1.9614 | 2.0023 | 2.0023 | +0.023 (+1.15%) | 10,904,220 |
10 May 2012 | CNY | 1.9659 | 1.9932 | 1.9546 | 1.9795 | 1.9795 | +0.011 (+0.57%) | 8,289,520 |
9 May 2012 | CNY | 1.9955 | 2.0227 | 1.9568 | 1.9682 | 1.9682 | -0.059 (-2.92%) | 12,305,216 |
8 May 2012 | CNY | 2.0023 | 2.0409 | 1.9795 | 2.0273 | 2.0273 | +0.018 (+0.91%) | 15,331,426 |
7 May 2012 | CNY | 1.9205 | 2.0136 | 1.8864 | 2.0091 | 2.0091 | +0.089 (+4.61%) | 26,190,410 |
4 May 2012 | CNY | 1.9296 | 1.9682 | 1.9045 | 1.9205 | 1.9205 | -0.034 (-1.74%) | 14,051,796 |
3 May 2012 | CNY | 1.8932 | 1.9659 | 1.8932 | 1.9546 | 1.9546 | +0.043 (+2.26%) | 11,680,992 |
2 May 2012 | CNY | 1.9 | 1.9477 | 1.8864 | 1.9114 | 1.9114 | +0.03 (+1.57%) | 14,137,054 |
27 Apr 2012 | CNY | 1.9 | 1.9 | 1.8455 | 1.8818 | 1.8818 | -0.048 (-2.48%) | 22,569,390 |
26 Apr 2012 | CNY | 1.9727 | 1.9977 | 1.9045 | 1.9296 | 1.9296 | -0.041 (-2.08%) | 16,453,751 |
25 Apr 2012 | CNY | 1.9364 | 1.9977 | 1.9114 | 1.9705 | 1.9705 | +0.018 (+0.93%) | 15,544,192 |
24 Apr 2012 | CNY | 1.9818 | 2.0591 | 1.8955 | 1.9523 | 1.9523 | -0.048 (-2.39%) | 22,170,935 |
23 Apr 2012 | CNY | 2.025 | 2.0796 | 1.9727 | 2 | 2 | -0.027 (-1.35%) | 20,396,684 |
20 Apr 2012 | CNY | 1.9341 | 2.0886 | 1.9341 | 2.0273 | 2.0273 | +0.077 (+3.96%) | 32,611,304 |
19 Apr 2012 | CNY | 1.9591 | 1.9841 | 1.9455 | 1.95 | 1.95 | -0.007 (-0.35%) | 19,512,631 |
18 Apr 2012 | CNY | 1.8886 | 1.9614 | 1.8818 | 1.9568 | 1.9568 | +0.07 (+3.73%) | 22,827,908 |
17 Apr 2012 | CNY | 1.9205 | 1.925 | 1.8727 | 1.8864 | 1.8864 | -0.039 (-2.01%) | 11,506,286 |
16 Apr 2012 | CNY | 1.8955 | 1.9432 | 1.8818 | 1.925 | 1.925 | +0.027 (+1.44%) | 14,165,786 |
13 Apr 2012 | CNY | 1.9045 | 1.9159 | 1.8818 | 1.8977 | 1.8977 | -0.007 (-0.36%) | 11,074,122 |
12 Apr 2012 | CNY | 1.8977 | 1.9205 | 1.8727 | 1.9045 | 1.9045 | +0.02 (+1.08%) | 15,420,455 |
11 Apr 2012 | CNY | 1.8659 | 1.8977 | 1.8409 | 1.8841 | 1.8841 | +0.014 (+0.73%) | 11,351,291 |