Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | CNY | 6.9944 | 7.1278 | 6.8361 | 6.9167 | 6.9167 | -0.078 (-1.11%) | 731,923 |
29 Mar 2012 | CNY | 6.8056 | 7 | 6.7778 | 6.9944 | 6.9944 | +0.103 (+1.49%) | 1,890,334 |
28 Mar 2012 | CNY | 7 | 7 | 6.8806 | 6.8917 | 6.8917 | -0.136 (-1.94%) | 2,255,061 |
27 Mar 2012 | CNY | 7.0639 | 7.1111 | 6.9639 | 7.0278 | 7.0278 | -0.025 (-0.35%) | 2,628,226 |
26 Mar 2012 | CNY | 7.1333 | 7.1528 | 6.95 | 7.0528 | 7.0528 | -0.072 (-1.01%) | 5,197,107 |
23 Mar 2012 | CNY | 7.125 | 7.25 | 7.0833 | 7.125 | 7.125 | -0.028 (-0.39%) | 2,972,343 |
22 Mar 2012 | CNY | 7.1556 | 7.2222 | 7.1 | 7.1528 | 7.1528 | -0.069 (-0.96%) | 1,811,304 |
21 Mar 2012 | CNY | 7.2556 | 7.3778 | 7.1417 | 7.2222 | 7.2222 | -0.033 (-0.46%) | 1,335,600 |
20 Mar 2012 | CNY | 7.3806 | 7.4083 | 7.225 | 7.2556 | 7.2556 | -0.189 (-2.54%) | 1,311,433 |
19 Mar 2012 | CNY | 7.5417 | 7.5417 | 7.3611 | 7.4444 | 7.4444 | -0.089 (-1.18%) | 2,255,533 |
16 Mar 2012 | CNY | 7.4444 | 7.6333 | 7.3611 | 7.5333 | 7.5333 | +0.089 (+1.19%) | 4,147,513 |
15 Mar 2012 | CNY | 7.075 | 7.5028 | 6.9639 | 7.4444 | 7.4444 | +0.364 (+5.14%) | 5,838,494 |
14 Mar 2012 | CNY | 7.0889 | 7.3 | 6.9444 | 7.0806 | 7.0806 | -0.003 (-0.04%) | 6,637,327 |
13 Mar 2012 | CNY | 7.2083 | 7.2083 | 7.0556 | 7.0833 | 7.0833 | -0.05 (-0.70%) | 4,516,164 |
12 Mar 2012 | CNY | 6.8833 | 7.15 | 6.8806 | 7.1333 | 7.1333 | +0.25 (+3.63%) | 7,658,175 |
9 Mar 2012 | CNY | 6.7583 | 6.8833 | 6.7028 | 6.8833 | 6.8833 | +0.125 (+1.85%) | 6,030,032 |
8 Mar 2012 | CNY | 6.675 | 6.7611 | 6.6722 | 6.7583 | 6.7583 | +0.069 (+1.04%) | 3,491,222 |
7 Mar 2012 | CNY | 6.6639 | 6.7639 | 6.6194 | 6.6889 | 6.6889 | -0.005 (-0.08%) | 4,732,030 |
6 Mar 2012 | CNY | 6.7222 | 6.7278 | 6.6722 | 6.6944 | 6.6944 | -0.028 (-0.41%) | 4,971,481 |
5 Mar 2012 | CNY | 6.8472 | 6.8472 | 6.6944 | 6.7222 | 6.7222 | -0.128 (-1.87%) | 6,966,892 |
2 Mar 2012 | CNY | 6.775 | 6.875 | 6.7194 | 6.85 | 6.85 | +0.044 (+0.65%) | 8,563,410 |
1 Mar 2012 | CNY | 6.8222 | 6.9167 | 6.6667 | 6.8056 | 6.8056 | -0.122 (-1.76%) | 7,160,094 |
29 Feb 2012 | CNY | 7.0028 | 7.1639 | 6.8333 | 6.9278 | 6.9278 | -0.128 (-1.81%) | 2,915,251 |
28 Feb 2012 | CNY | 7.125 | 7.2222 | 6.9917 | 7.0556 | 7.0556 | -0.167 (-2.31%) | 2,322,399 |
27 Feb 2012 | CNY | 7.0556 | 7.2722 | 7.0556 | 7.2222 | 7.2222 | +0.167 (+2.36%) | 6,241,579 |
24 Feb 2012 | CNY | 7.0417 | 7.0583 | 6.8861 | 7.0556 | 7.0556 | +0.075 (+1.07%) | 4,289,284 |
23 Feb 2012 | CNY | 6.8889 | 7 | 6.8694 | 6.9806 | 6.9806 | +0.103 (+1.49%) | 2,603,869 |
22 Feb 2012 | CNY | 6.75 | 6.9167 | 6.7333 | 6.8778 | 6.8778 | +0.078 (+1.14%) | 3,538,980 |
21 Feb 2012 | CNY | 6.7222 | 6.8222 | 6.6944 | 6.8 | 6.8 | -0.006 (-0.08%) | 3,620,667 |
20 Feb 2012 | CNY | 6.9333 | 6.9333 | 6.7222 | 6.8056 | 6.8056 | -0.044 (-0.65%) | 3,250,292 |