Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2012 | CNY | 4.7611 | 4.7944 | 4.6722 | 4.7722 | 4.7722 | +0.028 (+0.59%) | 1,817,755 |
20 Feb 2012 | CNY | 4.7944 | 4.8056 | 4.7278 | 4.7444 | 4.7444 | +0.005 (+0.12%) | 1,478,158 |
17 Feb 2012 | CNY | 4.7222 | 4.7778 | 4.6667 | 4.7389 | 4.7389 | +0.017 (+0.35%) | 1,530,540 |
16 Feb 2012 | CNY | 4.7222 | 4.8056 | 4.6889 | 4.7222 | 4.7222 | -0.011 (-0.23%) | 1,422,696 |
15 Feb 2012 | CNY | 4.7167 | 4.7444 | 4.65 | 4.7333 | 4.7333 | +0.056 (+1.19%) | 1,902,675 |
14 Feb 2012 | CNY | 4.6833 | 4.7167 | 4.6444 | 4.6778 | 4.6778 | 0.0 (0.0%) | 1,159,641 |
13 Feb 2012 | CNY | 4.6389 | 4.7278 | 4.6056 | 4.6778 | 4.6778 | +0.017 (+0.36%) | 1,549,069 |
10 Feb 2012 | CNY | 4.6167 | 4.6944 | 4.6111 | 4.6611 | 4.6611 | +0.017 (+0.36%) | 1,932,269 |
9 Feb 2012 | CNY | 4.5833 | 4.6833 | 4.5833 | 4.6444 | 4.6444 | +0.056 (+1.21%) | 2,080,686 |
8 Feb 2012 | CNY | 4.5056 | 4.6056 | 4.4778 | 4.5889 | 4.5889 | +0.095 (+2.10%) | 1,211,869 |
7 Feb 2012 | CNY | 4.6111 | 4.6111 | 4.4833 | 4.4944 | 4.4944 | -0.122 (-2.65%) | 1,219,066 |
6 Feb 2012 | CNY | 4.6111 | 4.6389 | 4.5667 | 4.6167 | 4.6167 | +0.011 (+0.24%) | 1,425,070 |
3 Feb 2012 | CNY | 4.5056 | 4.6278 | 4.4444 | 4.6056 | 4.6056 | +0.106 (+2.35%) | 2,356,486 |
2 Feb 2012 | CNY | 4.4333 | 4.5167 | 4.4333 | 4.5 | 4.5 | +0.039 (+0.87%) | 1,210,780 |
1 Feb 2012 | CNY | 4.4667 | 4.5278 | 4.4611 | 4.4611 | 4.4611 | -0.033 (-0.74%) | 645,715 |
31 Jan 2012 | CNY | 4.5278 | 4.5389 | 4.45 | 4.4944 | 4.4944 | -0.022 (-0.49%) | 617,279 |
30 Jan 2012 | CNY | 4.55 | 4.55 | 4.4889 | 4.5167 | 4.5167 | +0.011 (+0.25%) | 910,434 |
20 Jan 2012 | CNY | 4.5056 | 4.5444 | 4.4611 | 4.5056 | 4.5056 | 0.0 (0.0%) | 1,480,024 |
19 Jan 2012 | CNY | 4.4889 | 4.5833 | 4.4667 | 4.5056 | 4.5056 | +0.05 (+1.12%) | 879,994 |
18 Jan 2012 | CNY | 4.5278 | 4.6 | 4.4333 | 4.4556 | 4.4556 | -0.056 (-1.23%) | 1,638,225 |
17 Jan 2012 | CNY | 4.3111 | 4.5278 | 4.3056 | 4.5111 | 4.5111 | +0.194 (+4.50%) | 1,604,734 |
16 Jan 2012 | CNY | 4.3889 | 4.45 | 4.3056 | 4.3167 | 4.3167 | -0.2 (-4.43%) | 1,568,851 |
12 Jan 2012 | CNY | 4.4778 | 4.6056 | 4.4778 | 4.5167 | 4.5167 | -0.017 (-0.37%) | 1,466,793 |
11 Jan 2012 | CNY | 4.4944 | 4.5667 | 4.4333 | 4.5333 | 4.5333 | +0.011 (+0.25%) | 2,246,355 |
10 Jan 2012 | CNY | 4.3333 | 4.55 | 4.3333 | 4.5222 | 4.5222 | +0.161 (+3.69%) | 2,261,773 |
9 Jan 2012 | CNY | 4.2833 | 4.3611 | 4.1667 | 4.3611 | 4.3611 | +0.15 (+3.56%) | 1,626,534 |
6 Jan 2012 | CNY | 4.1556 | 4.25 | 4.0556 | 4.2111 | 4.2111 | -0.006 (-0.13%) | 1,106,690 |
5 Jan 2012 | CNY | 4.2667 | 4.3889 | 4.1778 | 4.2167 | 4.2167 | -0.05 (-1.17%) | 958,995 |
4 Jan 2012 | CNY | 4.4611 | 4.4944 | 4.25 | 4.2667 | 4.2667 | -0.139 (-3.15%) | 1,109,050 |
30 Dec 2011 | CNY | 4.3444 | 4.4278 | 4.3 | 4.4056 | 4.4056 | +0.111 (+2.59%) | 2,006,429 |