Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2012 | CNY | 3.4432 | 3.6117 | 3.4359 | 3.6117 | 3.6117 | +0.146 (+4.23%) | 22,155,600 |
21 Feb 2012 | CNY | 3.4286 | 3.4652 | 3.37 | 3.4652 | 3.4652 | +0.044 (+1.28%) | 9,396,998 |
20 Feb 2012 | CNY | 3.4432 | 3.4725 | 3.4066 | 3.4213 | 3.4213 | +0.029 (+0.87%) | 6,736,741 |
17 Feb 2012 | CNY | 3.4139 | 3.4213 | 3.3407 | 3.3919 | 3.3919 | -0.007 (-0.22%) | 4,501,087 |
16 Feb 2012 | CNY | 3.4066 | 3.4432 | 3.3626 | 3.3993 | 3.3993 | -0.037 (-1.07%) | 5,620,522 |
15 Feb 2012 | CNY | 3.4066 | 3.4506 | 3.37 | 3.4359 | 3.4359 | +0.022 (+0.64%) | 7,636,915 |
14 Feb 2012 | CNY | 3.37 | 3.4359 | 3.3187 | 3.4139 | 3.4139 | +0.044 (+1.30%) | 6,738,714 |
13 Feb 2012 | CNY | 3.3114 | 3.4359 | 3.2894 | 3.37 | 3.37 | -0.051 (-1.50%) | 8,266,326 |
10 Feb 2012 | CNY | 3.4359 | 3.5531 | 3.3846 | 3.4213 | 3.4213 | -0.015 (-0.42%) | 12,815,878 |
9 Feb 2012 | CNY | 3.3626 | 3.4652 | 3.3187 | 3.4359 | 3.4359 | +0.088 (+2.63%) | 14,055,365 |
8 Feb 2012 | CNY | 3.326 | 3.3626 | 3.2381 | 3.348 | 3.348 | +0.044 (+1.33%) | 9,831,614 |
7 Feb 2012 | CNY | 3.2674 | 3.3553 | 3.2454 | 3.304 | 3.304 | +0.037 (+1.12%) | 13,640,985 |
6 Feb 2012 | CNY | 3.2894 | 3.3114 | 3.2234 | 3.2674 | 3.2674 | -0.022 (-0.67%) | 6,010,178 |
3 Feb 2012 | CNY | 3.2747 | 3.3553 | 3.2454 | 3.2894 | 3.2894 | +0.051 (+1.58%) | 10,601,194 |
2 Feb 2012 | CNY | 3.1868 | 3.2674 | 3.1502 | 3.2381 | 3.2381 | +0.073 (+2.32%) | 5,914,873 |
1 Feb 2012 | CNY | 3.2234 | 3.2234 | 3.1282 | 3.1648 | 3.1648 | -0.051 (-1.60%) | 3,029,582 |
31 Jan 2012 | CNY | 3.1722 | 3.2308 | 3.1722 | 3.2161 | 3.2161 | +0.044 (+1.38%) | 3,030,058 |
30 Jan 2012 | CNY | 3.2674 | 3.2674 | 3.1722 | 3.1722 | 3.1722 | -0.117 (-3.56%) | 6,335,212 |
20 Jan 2012 | CNY | 3.2308 | 3.304 | 3.2015 | 3.2894 | 3.2894 | +0.059 (+1.81%) | 9,051,641 |
19 Jan 2012 | CNY | 3.1722 | 3.2601 | 3.1575 | 3.2308 | 3.2308 | +0.059 (+1.85%) | 8,142,354 |
18 Jan 2012 | CNY | 3.2308 | 3.2747 | 3.1648 | 3.1722 | 3.1722 | -0.088 (-2.70%) | 8,739,338 |
17 Jan 2012 | CNY | 3.1575 | 3.2967 | 3.1062 | 3.2601 | 3.2601 | +0.132 (+4.22%) | 11,258,156 |
16 Jan 2012 | CNY | 3.1722 | 3.2381 | 3.0916 | 3.1282 | 3.1282 | -0.081 (-2.51%) | 9,043,265 |
13 Jan 2012 | CNY | 3.348 | 3.348 | 3.1575 | 3.2088 | 3.2088 | -0.212 (-6.21%) | 26,740,520 |
12 Jan 2012 | CNY | 3.0843 | 3.4286 | 3.0843 | 3.4213 | 3.4213 | +0.308 (+9.88%) | 40,155,156 |
11 Jan 2012 | CNY | 3.1209 | 3.1502 | 3.0916 | 3.1136 | 3.1136 | -0.007 (-0.23%) | 4,338,449 |
10 Jan 2012 | CNY | 3.0476 | 3.1429 | 3.0183 | 3.1209 | 3.1209 | +0.11 (+3.65%) | 5,560,125 |
9 Jan 2012 | CNY | 2.9377 | 3.0183 | 2.9084 | 3.011 | 3.011 | +0.081 (+2.75%) | 3,461,956 |
6 Jan 2012 | CNY | 2.9524 | 2.9524 | 2.8718 | 2.9304 | 2.9304 | -0.007 (-0.25%) | 1,695,330 |
5 Jan 2012 | CNY | 2.9377 | 2.9963 | 2.9231 | 2.9377 | 2.9377 | -0.037 (-1.23%) | 2,583,890 |