Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2012 | CNY | 2.8657 | 2.8805 | 2.8026 | 2.8175 | 2.8175 | +0.026 (+0.93%) | 5,313,897 |
17 Feb 2012 | CNY | 2.7804 | 2.8434 | 2.7767 | 2.7915 | 2.7915 | +0.03 (+1.07%) | 6,784,750 |
16 Feb 2012 | CNY | 2.7693 | 2.7952 | 2.7137 | 2.7619 | 2.7619 | -0.004 (-0.13%) | 4,902,738 |
15 Feb 2012 | CNY | 2.7322 | 2.7693 | 2.7062 | 2.7656 | 2.7656 | +0.041 (+1.50%) | 4,724,031 |
14 Feb 2012 | CNY | 2.7396 | 2.7396 | 2.6988 | 2.7248 | 2.7248 | -0.015 (-0.54%) | 3,229,739 |
13 Feb 2012 | CNY | 2.6951 | 2.7693 | 2.6877 | 2.7396 | 2.7396 | +0.015 (+0.54%) | 4,341,751 |
10 Feb 2012 | CNY | 2.7062 | 2.7322 | 2.6914 | 2.7248 | 2.7248 | +0.015 (+0.55%) | 4,101,623 |
9 Feb 2012 | CNY | 2.6766 | 2.7507 | 2.6692 | 2.71 | 2.71 | +0.022 (+0.83%) | 5,962,824 |
8 Feb 2012 | CNY | 2.6284 | 2.6877 | 2.6024 | 2.6877 | 2.6877 | +0.067 (+2.54%) | 3,961,497 |
7 Feb 2012 | CNY | 2.6618 | 2.6729 | 2.5913 | 2.621 | 2.621 | -0.056 (-2.08%) | 2,986,004 |
6 Feb 2012 | CNY | 2.684 | 2.6988 | 2.6543 | 2.6766 | 2.6766 | +0.015 (+0.56%) | 4,976,500 |
3 Feb 2012 | CNY | 2.6099 | 2.6618 | 2.5913 | 2.6618 | 2.6618 | +0.052 (+1.99%) | 4,962,371 |
2 Feb 2012 | CNY | 2.5839 | 2.6099 | 2.5394 | 2.6099 | 2.6099 | +0.052 (+2.03%) | 2,690,553 |
1 Feb 2012 | CNY | 2.6284 | 2.6321 | 2.5543 | 2.558 | 2.558 | -0.07 (-2.68%) | 3,115,709 |
31 Jan 2012 | CNY | 2.621 | 2.6284 | 2.5876 | 2.6284 | 2.6284 | +0.011 (+0.42%) | 2,197,356 |
30 Jan 2012 | CNY | 2.6321 | 2.773 | 2.6173 | 2.6173 | 2.6173 | 0.0 (0.0%) | 3,106,236 |
20 Jan 2012 | CNY | 2.6062 | 2.6284 | 2.5987 | 2.6173 | 2.6173 | +0.011 (+0.43%) | 2,593,261 |
19 Jan 2012 | CNY | 2.6432 | 2.6469 | 2.5802 | 2.6062 | 2.6062 | -0.018 (-0.70%) | 3,724,733 |
18 Jan 2012 | CNY | 2.6358 | 2.6877 | 2.5913 | 2.6247 | 2.6247 | -0.052 (-1.94%) | 5,473,204 |
17 Jan 2012 | CNY | 2.469 | 2.7137 | 2.4579 | 2.6766 | 2.6766 | +0.171 (+6.80%) | 9,511,752 |
16 Jan 2012 | CNY | 2.6655 | 2.6655 | 2.5061 | 2.5061 | 2.5061 | -0.056 (-2.17%) | 8,325,549 |
13 Jan 2012 | CNY | 2.5617 | 2.5617 | 2.5617 | 2.5617 | 2.5617 | 0.0 (0.0%) | 0 |
12 Jan 2012 | CNY | 2.5468 | 2.6099 | 2.5468 | 2.5617 | 2.5617 | -0.004 (-0.14%) | 3,270,180 |
11 Jan 2012 | CNY | 2.558 | 2.5691 | 2.532 | 2.5654 | 2.5654 | +0.004 (+0.14%) | 4,532,036 |
10 Jan 2012 | CNY | 2.4838 | 2.5802 | 2.469 | 2.5617 | 2.5617 | +0.074 (+2.98%) | 6,192,473 |
9 Jan 2012 | CNY | 2.3726 | 2.5024 | 2.3652 | 2.4875 | 2.4875 | +0.1 (+4.19%) | 4,648,364 |
6 Jan 2012 | CNY | 2.3763 | 2.3948 | 2.3059 | 2.3874 | 2.3874 | +0.007 (+0.31%) | 2,114,196 |
5 Jan 2012 | CNY | 2.4208 | 2.4245 | 2.3318 | 2.38 | 2.38 | -0.059 (-2.43%) | 2,329,257 |
4 Jan 2012 | CNY | 2.4801 | 2.4801 | 2.4171 | 2.4393 | 2.4393 | -0.015 (-0.61%) | 2,161,480 |
30 Dec 2011 | CNY | 2.4282 | 2.4653 | 2.4134 | 2.4542 | 2.4542 | +0.041 (+1.69%) | 3,457,767 |