Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2012 | CNY | 4.5 | 4.51 | 4.265 | 4.34 | 4.34 | -0.18 (-3.98%) | 34,261,792 |
20 Apr 2012 | CNY | 4.5 | 4.65 | 4.43 | 4.52 | 4.52 | -0.065 (-1.42%) | 54,690,420 |
19 Apr 2012 | CNY | 4.15 | 4.585 | 4.05 | 4.585 | 4.585 | +0.415 (+9.95%) | 60,414,592 |
18 Apr 2012 | CNY | 3.99 | 4.315 | 3.94 | 4.17 | 4.17 | +0.155 (+3.86%) | 42,655,494 |
17 Apr 2012 | CNY | 4.085 | 4.085 | 3.91 | 4.015 | 4.015 | -0.1 (-2.43%) | 23,049,524 |
16 Apr 2012 | CNY | 4.09 | 4.235 | 4.055 | 4.115 | 4.115 | 0.0 (0.0%) | 23,962,498 |
13 Apr 2012 | CNY | 4.1 | 4.14 | 4.02 | 4.115 | 4.115 | -0.045 (-1.08%) | 25,692,960 |
12 Apr 2012 | CNY | 4.1 | 4.23 | 4.055 | 4.16 | 4.16 | +0.125 (+3.10%) | 42,269,364 |
11 Apr 2012 | CNY | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 0.0 (0.0%) | 0 |
10 Apr 2012 | CNY | 4 | 4.04 | 3.81 | 4.035 | 4.035 | -0.005 (-0.12%) | 25,493,534 |
9 Apr 2012 | CNY | 4 | 4.09 | 3.91 | 4.04 | 4.04 | -0.015 (-0.37%) | 26,987,036 |
6 Apr 2012 | CNY | 3.92 | 4.235 | 3.865 | 4.055 | 4.055 | +0.14 (+3.58%) | 49,209,088 |
5 Apr 2012 | CNY | 3.765 | 3.945 | 3.705 | 3.915 | 3.915 | +0.11 (+2.89%) | 30,506,248 |
30 Mar 2012 | CNY | 4.195 | 4.225 | 3.745 | 3.805 | 3.805 | -0.355 (-8.53%) | 45,212,196 |
29 Mar 2012 | CNY | 4.19 | 4.27 | 4.085 | 4.16 | 4.16 | -0.055 (-1.30%) | 24,968,832 |
28 Mar 2012 | CNY | 4.355 | 4.365 | 4.155 | 4.215 | 4.215 | -0.195 (-4.42%) | 27,544,220 |
27 Mar 2012 | CNY | 4.55 | 4.57 | 4.385 | 4.41 | 4.41 | -0.115 (-2.54%) | 23,624,804 |
26 Mar 2012 | CNY | 4.525 | 4.615 | 4.425 | 4.525 | 4.525 | -0.025 (-0.55%) | 23,317,900 |
23 Mar 2012 | CNY | 4.55 | 4.56 | 4.405 | 4.55 | 4.55 | -0.05 (-1.09%) | 31,840,408 |
22 Mar 2012 | CNY | 4.625 | 4.715 | 4.575 | 4.6 | 4.6 | -0.03 (-0.65%) | 33,258,608 |
21 Mar 2012 | CNY | 4.765 | 4.83 | 4.45 | 4.63 | 4.63 | -0.175 (-3.64%) | 54,091,774 |
20 Mar 2012 | CNY | 4.87 | 5.06 | 4.75 | 4.805 | 4.805 | -0.125 (-2.54%) | 54,991,660 |
19 Mar 2012 | CNY | 5.015 | 5.025 | 4.855 | 4.93 | 4.93 | -0.185 (-3.62%) | 56,463,768 |
16 Mar 2012 | CNY | 4.655 | 5.23 | 4.615 | 5.115 | 5.115 | +0.36 (+7.57%) | 100,064,472 |
15 Mar 2012 | CNY | 4.35 | 4.87 | 4.35 | 4.755 | 4.755 | -0.075 (-1.55%) | 76,888,900 |
14 Mar 2012 | CNY | 4.64 | 4.83 | 4.58 | 4.83 | 4.83 | +0.44 (+10.02%) | 125,354,098 |
13 Mar 2012 | CNY | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | +0.4 (+10.03%) | 27,102,046 |
12 Mar 2012 | CNY | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +0.365 (+10.07%) | 6,228,474 |
9 Mar 2012 | CNY | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | +0.33 (+10.02%) | 707,022 |
8 Mar 2012 | CNY | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | +0.3 (+10.02%) | 193,546 |