Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2012 | CNY | 4.1067 | 4.1556 | 4.0267 | 4.0889 | 4.0889 | -0.04 (-0.97%) | 4,264,861 |
16 Feb 2012 | CNY | 4.1022 | 4.1556 | 4.0533 | 4.1289 | 4.1289 | +0.031 (+0.76%) | 6,162,081 |
15 Feb 2012 | CNY | 4.0444 | 4.1244 | 3.9956 | 4.0978 | 4.0978 | +0.071 (+1.77%) | 5,966,034 |
14 Feb 2012 | CNY | 4.0356 | 4.1067 | 4.0089 | 4.0267 | 4.0267 | 0.0 (0.0%) | 6,135,846 |
13 Feb 2012 | CNY | 3.9511 | 4.0622 | 3.8889 | 4.0267 | 4.0267 | +0.049 (+1.23%) | 6,510,555 |
10 Feb 2012 | CNY | 3.9378 | 4.0044 | 3.9289 | 3.9778 | 3.9778 | +0.013 (+0.34%) | 5,546,360 |
9 Feb 2012 | CNY | 3.9556 | 4.04 | 3.92 | 3.9644 | 3.9644 | +0.004 (+0.11%) | 6,669,087 |
8 Feb 2012 | CNY | 3.8489 | 3.9644 | 3.8489 | 3.96 | 3.96 | +0.084 (+2.18%) | 5,786,669 |
7 Feb 2012 | CNY | 3.9156 | 3.9244 | 3.8356 | 3.8756 | 3.8756 | -0.08 (-2.02%) | 5,118,387 |
6 Feb 2012 | CNY | 3.9644 | 3.9867 | 3.8889 | 3.9556 | 3.9556 | 0.0 (0.0%) | 6,832,158 |
3 Feb 2012 | CNY | 3.8622 | 3.9911 | 3.8444 | 3.9556 | 3.9556 | +0.093 (+2.42%) | 7,523,574 |
2 Feb 2012 | CNY | 3.8089 | 3.8622 | 3.7689 | 3.8622 | 3.8622 | +0.102 (+2.72%) | 4,462,944 |
1 Feb 2012 | CNY | 3.7378 | 3.8356 | 3.7333 | 3.76 | 3.76 | +0.018 (+0.48%) | 3,607,821 |
31 Jan 2012 | CNY | 3.7867 | 3.7867 | 3.6933 | 3.7422 | 3.7422 | -0.036 (-0.94%) | 2,306,310 |
30 Jan 2012 | CNY | 3.8311 | 3.84 | 3.7467 | 3.7778 | 3.7778 | -0.027 (-0.70%) | 3,207,631 |
20 Jan 2012 | CNY | 3.7556 | 3.84 | 3.7556 | 3.8044 | 3.8044 | +0.049 (+1.30%) | 3,644,991 |
19 Jan 2012 | CNY | 3.7244 | 3.7867 | 3.6533 | 3.7556 | 3.7556 | +0.022 (+0.60%) | 3,426,932 |
18 Jan 2012 | CNY | 3.7467 | 3.8267 | 3.7067 | 3.7333 | 3.7333 | -0.013 (-0.36%) | 6,704,275 |
17 Jan 2012 | CNY | 3.4889 | 3.7556 | 3.4889 | 3.7467 | 3.7467 | +0.244 (+6.98%) | 3,853,237 |
16 Jan 2012 | CNY | 3.6044 | 3.6578 | 3.4711 | 3.5022 | 3.5022 | -0.147 (-4.02%) | 2,965,794 |
13 Jan 2012 | CNY | 3.8 | 3.8222 | 3.6356 | 3.6489 | 3.6489 | -0.164 (-4.31%) | 4,672,863 |
12 Jan 2012 | CNY | 3.7689 | 3.8889 | 3.7556 | 3.8133 | 3.8133 | +0.013 (+0.35%) | 5,873,175 |
11 Jan 2012 | CNY | 3.7778 | 3.8444 | 3.7422 | 3.8 | 3.8 | +0.022 (+0.59%) | 5,737,407 |
10 Jan 2012 | CNY | 3.64 | 3.8089 | 3.6044 | 3.7778 | 3.7778 | +0.147 (+4.04%) | 7,315,908 |
9 Jan 2012 | CNY | 3.4889 | 3.6578 | 3.4578 | 3.6311 | 3.6311 | +0.147 (+4.21%) | 4,756,968 |
6 Jan 2012 | CNY | 3.4178 | 3.4933 | 3.2844 | 3.4844 | 3.4844 | +0.08 (+2.35%) | 3,979,651 |
5 Jan 2012 | CNY | 3.5911 | 3.6 | 3.4 | 3.4044 | 3.4044 | -0.204 (-5.67%) | 3,287,976 |
4 Jan 2012 | CNY | 3.7333 | 3.7644 | 3.5822 | 3.6089 | 3.6089 | -0.107 (-2.87%) | 2,518,492 |
30 Dec 2011 | CNY | 3.6711 | 3.7289 | 3.6711 | 3.7156 | 3.7156 | +0.053 (+1.46%) | 2,427,205 |
29 Dec 2011 | CNY | 3.6622 | 3.7111 | 3.6222 | 3.6622 | 3.6622 | -0.027 (-0.72%) | 2,294,619 |