Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2012 | CNY | 2.84 | 2.85 | 2.78 | 2.79 | 2.79 | -0.07 (-2.45%) | 3,101,868 |
8 May 2012 | CNY | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -0.03 (-1.04%) | 3,517,962 |
7 May 2012 | CNY | 2.9 | 2.9 | 2.86 | 2.89 | 2.89 | -0.02 (-0.69%) | 1,957,008 |
4 May 2012 | CNY | 2.87 | 2.92 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 2,585,508 |
3 May 2012 | CNY | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 2,639,805 |
2 May 2012 | CNY | 2.94 | 2.95 | 2.88 | 2.91 | 2.91 | +0.03 (+1.04%) | 3,443,488 |
27 Apr 2012 | CNY | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | -0.04 (-1.37%) | 3,079,076 |
26 Apr 2012 | CNY | 2.98 | 2.99 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 5,882,195 |
25 Apr 2012 | CNY | 2.95 | 3.05 | 2.92 | 2.98 | 2.98 | +0.06 (+2.05%) | 9,073,128 |
24 Apr 2012 | CNY | 2.86 | 2.95 | 2.85 | 2.92 | 2.92 | +0.04 (+1.39%) | 7,142,329 |
23 Apr 2012 | CNY | 2.91 | 2.93 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 3,770,960 |
20 Apr 2012 | CNY | 2.88 | 2.92 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 3,571,963 |
19 Apr 2012 | CNY | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 3,599,204 |
18 Apr 2012 | CNY | 2.87 | 2.94 | 2.82 | 2.9 | 2.9 | +0.03 (+1.05%) | 6,211,639 |
17 Apr 2012 | CNY | 2.91 | 3.04 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 9,811,964 |
16 Apr 2012 | CNY | 2.89 | 2.92 | 2.83 | 2.88 | 2.88 | +0.02 (+0.70%) | 5,575,848 |
13 Apr 2012 | CNY | 2.83 | 2.97 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 9,170,803 |
12 Apr 2012 | CNY | 2.83 | 2.88 | 2.79 | 2.85 | 2.85 | 0.0 (0.0%) | 7,422,636 |
11 Apr 2012 | CNY | 2.76 | 2.89 | 2.75 | 2.85 | 2.85 | 0.0 (0.0%) | 10,137,593 |
10 Apr 2012 | CNY | 2.91 | 2.91 | 2.73 | 2.85 | 2.85 | -0.05 (-1.72%) | 16,313,801 |
9 Apr 2012 | CNY | 2.65 | 2.9 | 2.65 | 2.9 | 2.9 | +0.26 (+9.85%) | 15,733,679 |
6 Apr 2012 | CNY | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | -0.01 (-0.38%) | 1,545,380 |
5 Apr 2012 | CNY | 2.6 | 2.66 | 2.58 | 2.65 | 2.65 | +0.05 (+1.92%) | 1,973,271 |
30 Mar 2012 | CNY | 2.59 | 2.61 | 2.57 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,273,213 |
29 Mar 2012 | CNY | 2.63 | 2.64 | 2.58 | 2.59 | 2.59 | -0.04 (-1.52%) | 1,979,910 |
28 Mar 2012 | CNY | 2.73 | 2.73 | 2.62 | 2.63 | 2.63 | -0.1 (-3.66%) | 2,966,218 |
27 Mar 2012 | CNY | 2.79 | 2.8 | 2.73 | 2.73 | 2.73 | -0.05 (-1.80%) | 2,358,850 |
26 Mar 2012 | CNY | 2.78 | 2.8 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,749,393 |
23 Mar 2012 | CNY | 2.82 | 2.82 | 2.77 | 2.79 | 2.79 | -0.06 (-2.11%) | 4,460,170 |
22 Mar 2012 | CNY | 2.84 | 2.97 | 2.83 | 2.85 | 2.85 | +0.05 (+1.79%) | 9,371,647 |