Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | CNY | 5.5867 | 5.6533 | 5.5644 | 5.5733 | 5.5733 | 0.0 (0.0%) | 8,433,168 |
24 Feb 2012 | CNY | 5.5378 | 5.5867 | 5.4667 | 5.5733 | 5.5733 | +0.035 (+0.64%) | 8,196,840 |
23 Feb 2012 | CNY | 5.6 | 5.6222 | 5.4933 | 5.5378 | 5.5378 | -0.058 (-1.03%) | 7,413,149 |
22 Feb 2012 | CNY | 5.4178 | 5.6222 | 5.3867 | 5.5956 | 5.5956 | +0.182 (+3.37%) | 11,301,057 |
21 Feb 2012 | CNY | 5.3733 | 5.4178 | 5.3333 | 5.4133 | 5.4133 | +0.04 (+0.74%) | 2,746,188 |
20 Feb 2012 | CNY | 5.4578 | 5.48 | 5.3689 | 5.3733 | 5.3733 | -0.036 (-0.66%) | 4,396,954 |
17 Feb 2012 | CNY | 5.4133 | 5.4444 | 5.3378 | 5.4089 | 5.4089 | -0.004 (-0.08%) | 2,825,019 |
16 Feb 2012 | CNY | 5.4489 | 5.5111 | 5.3644 | 5.4133 | 5.4133 | -0.062 (-1.14%) | 4,513,621 |
15 Feb 2012 | CNY | 5.4133 | 5.4978 | 5.3778 | 5.4756 | 5.4756 | +0.053 (+0.98%) | 5,072,859 |
14 Feb 2012 | CNY | 5.4222 | 5.5333 | 5.36 | 5.4222 | 5.4222 | 0.0 (0.0%) | 4,898,423 |
13 Feb 2012 | CNY | 5.3422 | 5.4667 | 5.3244 | 5.4222 | 5.4222 | +0.044 (+0.83%) | 3,222,423 |
10 Feb 2012 | CNY | 5.3422 | 5.4444 | 5.3422 | 5.3778 | 5.3778 | -0.022 (-0.41%) | 2,499,765 |
9 Feb 2012 | CNY | 5.3867 | 5.4889 | 5.3333 | 5.4 | 5.4 | +0.022 (+0.41%) | 5,713,591 |
8 Feb 2012 | CNY | 5.1689 | 5.3956 | 5.1689 | 5.3778 | 5.3778 | +0.178 (+3.42%) | 5,489,473 |
7 Feb 2012 | CNY | 5.2711 | 5.2711 | 5.1556 | 5.2 | 5.2 | -0.076 (-1.43%) | 2,672,003 |
6 Feb 2012 | CNY | 5.28 | 5.3111 | 5.2356 | 5.2756 | 5.2756 | -0.009 (-0.17%) | 3,325,137 |
3 Feb 2012 | CNY | 5.2444 | 5.3022 | 5.1911 | 5.2844 | 5.2844 | +0.053 (+1.02%) | 5,361,941 |
2 Feb 2012 | CNY | 5.1911 | 5.2444 | 5.1333 | 5.2311 | 5.2311 | +0.04 (+0.77%) | 3,226,758 |
1 Feb 2012 | CNY | 5.1822 | 5.2667 | 5.16 | 5.1911 | 5.1911 | -0.018 (-0.34%) | 2,025,699 |
31 Jan 2012 | CNY | 5.24 | 5.2533 | 5.1689 | 5.2089 | 5.2089 | -0.044 (-0.85%) | 1,890,663 |
30 Jan 2012 | CNY | 5.1422 | 5.2533 | 5.0844 | 5.2533 | 5.2533 | +0.142 (+2.78%) | 2,868,698 |
20 Jan 2012 | CNY | 5.1111 | 5.1511 | 5.0667 | 5.1111 | 5.1111 | +0.049 (+0.97%) | 1,759,043 |
19 Jan 2012 | CNY | 5.0533 | 5.1378 | 4.96 | 5.0622 | 5.0622 | +0.009 (+0.18%) | 1,742,724 |
18 Jan 2012 | CNY | 5.2 | 5.3467 | 5.0133 | 5.0533 | 5.0533 | -0.191 (-3.64%) | 3,459,357 |
17 Jan 2012 | CNY | 5.1467 | 5.3111 | 5.0444 | 5.2444 | 5.2444 | +0.133 (+2.61%) | 5,067,481 |
16 Jan 2012 | CNY | 5.2489 | 5.2622 | 5.08 | 5.1111 | 5.1111 | -0.133 (-2.54%) | 1,955,859 |
13 Jan 2012 | CNY | 5.3867 | 5.3867 | 5.1911 | 5.2444 | 5.2444 | -0.16 (-2.96%) | 2,803,682 |
12 Jan 2012 | CNY | 5.3556 | 5.4489 | 5.3067 | 5.4044 | 5.4044 | +0.053 (+1.00%) | 5,208,241 |
11 Jan 2012 | CNY | 5.3422 | 5.4089 | 5.2711 | 5.3511 | 5.3511 | +0.009 (+0.17%) | 3,074,087 |
10 Jan 2012 | CNY | 5.1911 | 5.4 | 5.1644 | 5.3422 | 5.3422 | +0.16 (+3.09%) | 3,863,740 |