Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | CNY | 5.9286 | 6 | 5.8286 | 5.8286 | 5.8286 | -0.057 (-0.97%) | 21,265,717 |
24 Feb 2012 | CNY | 5.8857 | 5.9429 | 5.7857 | 5.8857 | 5.8857 | +0.029 (+0.49%) | 17,541,862 |
23 Feb 2012 | CNY | 5.95 | 5.95 | 5.75 | 5.8571 | 5.8571 | -0.107 (-1.80%) | 20,900,850 |
22 Feb 2012 | CNY | 5.9 | 6 | 5.8429 | 5.9643 | 5.9643 | +0.05 (+0.85%) | 21,315,016 |
21 Feb 2012 | CNY | 5.8 | 5.95 | 5.7357 | 5.9143 | 5.9143 | +0.086 (+1.47%) | 23,325,282 |
20 Feb 2012 | CNY | 5.8929 | 6.0929 | 5.8214 | 5.8286 | 5.8286 | -0.029 (-0.49%) | 28,244,834 |
17 Feb 2012 | CNY | 6.0214 | 6.0286 | 5.7929 | 5.8571 | 5.8571 | -0.236 (-3.87%) | 31,044,615 |
16 Feb 2012 | CNY | 6.0786 | 6.1429 | 5.8786 | 6.0929 | 6.0929 | +0.329 (+5.70%) | 69,241,057 |
15 Feb 2012 | CNY | 5.3 | 5.7643 | 5.3 | 5.7643 | 5.7643 | +0.521 (+9.94%) | 20,324,306 |
14 Feb 2012 | CNY | 5.25 | 5.3357 | 5.1929 | 5.2429 | 5.2429 | 0.0 (0.0%) | 9,883,711 |
13 Feb 2012 | CNY | 5.15 | 5.3 | 5.0786 | 5.2429 | 5.2429 | +0.079 (+1.52%) | 15,007,463 |
10 Feb 2012 | CNY | 5.1643 | 5.1643 | 5.1643 | 5.1643 | 5.1643 | 0.0 (0.0%) | 0 |
9 Feb 2012 | CNY | 5.1 | 5.2357 | 5.1 | 5.1643 | 5.1643 | +0.007 (+0.14%) | 10,006,208 |
8 Feb 2012 | CNY | 5.1071 | 5.1714 | 5.0571 | 5.1571 | 5.1571 | +0.15 (+3.00%) | 10,370,105 |
7 Feb 2012 | CNY | 5.0571 | 5.1143 | 4.9643 | 5.0071 | 5.0071 | -0.05 (-0.99%) | 7,019,853 |
6 Feb 2012 | CNY | 5.0929 | 5.1214 | 5 | 5.0571 | 5.0571 | -0.05 (-0.98%) | 7,758,275 |
3 Feb 2012 | CNY | 5.0286 | 5.1357 | 4.9857 | 5.1071 | 5.1071 | +0.086 (+1.71%) | 10,361,055 |
2 Feb 2012 | CNY | 4.9857 | 5.0286 | 4.9143 | 5.0214 | 5.0214 | +0.107 (+2.18%) | 6,279,303 |
1 Feb 2012 | CNY | 4.9 | 4.9643 | 4.85 | 4.9143 | 4.9143 | +0.036 (+0.73%) | 6,277,490 |
31 Jan 2012 | CNY | 4.9071 | 4.9214 | 4.8143 | 4.8786 | 4.8786 | -0.021 (-0.44%) | 4,334,239 |
30 Jan 2012 | CNY | 4.8714 | 4.9929 | 4.8286 | 4.9 | 4.9 | +0.036 (+0.73%) | 7,799,121 |
20 Jan 2012 | CNY | 4.8143 | 4.8714 | 4.7929 | 4.8643 | 4.8643 | +0.107 (+2.25%) | 5,643,573 |
19 Jan 2012 | CNY | 4.8071 | 4.8643 | 4.6714 | 4.7571 | 4.7571 | -0.014 (-0.30%) | 6,212,969 |
18 Jan 2012 | CNY | 4.8643 | 5.0143 | 4.75 | 4.7714 | 4.7714 | -0.064 (-1.33%) | 10,501,674 |
17 Jan 2012 | CNY | 4.55 | 4.8643 | 4.55 | 4.8357 | 4.8357 | +0.321 (+7.12%) | 8,336,512 |
16 Jan 2012 | CNY | 4.7714 | 4.7857 | 4.5 | 4.5143 | 4.5143 | -0.336 (-6.92%) | 7,708,685 |
13 Jan 2012 | CNY | 5.1214 | 5.1714 | 4.8143 | 4.85 | 4.85 | -0.236 (-4.63%) | 16,326,522 |
12 Jan 2012 | CNY | 5.0857 | 5.0857 | 5.0857 | 5.0857 | 5.0857 | 0.0 (0.0%) | 0 |
11 Jan 2012 | CNY | 5.0357 | 5.4357 | 4.9929 | 5.0857 | 5.0857 | +0.007 (+0.14%) | 21,552,309 |
10 Jan 2012 | CNY | 4.8357 | 5.1143 | 4.7857 | 5.0786 | 5.0786 | +0.207 (+4.25%) | 19,028,599 |