Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2012 | CNY | 3.265 | 3.2683 | 3.22 | 3.2583 | 3.2583 | -0.017 (-0.51%) | 2,305,626 |
13 Feb 2012 | CNY | 3.2317 | 3.315 | 3.1533 | 3.275 | 3.275 | +0.028 (+0.87%) | 5,953,560 |
10 Feb 2012 | CNY | 3.16 | 3.25 | 3.1467 | 3.2467 | 3.2467 | +0.088 (+2.80%) | 9,589,110 |
9 Feb 2012 | CNY | 3.05 | 3.1817 | 3.03 | 3.1583 | 3.1583 | +0.075 (+2.43%) | 6,612,462 |
8 Feb 2012 | CNY | 2.8767 | 3.0833 | 2.8767 | 3.0833 | 3.0833 | +0.177 (+6.08%) | 5,664,666 |
7 Feb 2012 | CNY | 2.9317 | 2.9317 | 2.88 | 2.9067 | 2.9067 | -0.043 (-1.47%) | 2,349,822 |
6 Feb 2012 | CNY | 2.8983 | 2.98 | 2.8833 | 2.95 | 2.95 | +0.045 (+1.55%) | 4,014,180 |
3 Feb 2012 | CNY | 2.815 | 2.92 | 2.7767 | 2.905 | 2.905 | +0.09 (+3.20%) | 4,424,088 |
2 Feb 2012 | CNY | 2.765 | 2.8167 | 2.7583 | 2.815 | 2.815 | +0.06 (+2.18%) | 2,883,612 |
1 Feb 2012 | CNY | 2.735 | 2.795 | 2.7217 | 2.755 | 2.755 | +0.007 (+0.24%) | 3,053,466 |
31 Jan 2012 | CNY | 2.76 | 2.77 | 2.72 | 2.7483 | 2.7483 | -0.008 (-0.30%) | 1,197,162 |
30 Jan 2012 | CNY | 2.81 | 2.8117 | 2.7167 | 2.7567 | 2.7567 | -0.055 (-1.96%) | 1,788,444 |
20 Jan 2012 | CNY | 2.71 | 2.8117 | 2.6683 | 2.8117 | 2.8117 | +0.11 (+4.07%) | 4,114,566 |
19 Jan 2012 | CNY | 2.6267 | 2.7133 | 2.5833 | 2.7017 | 2.7017 | +0.085 (+3.25%) | 2,607,912 |
18 Jan 2012 | CNY | 2.7517 | 2.8 | 2.6133 | 2.6167 | 2.6167 | -0.167 (-5.99%) | 4,992,666 |
17 Jan 2012 | CNY | 2.6867 | 2.8083 | 2.5667 | 2.7833 | 2.7833 | +0.103 (+3.85%) | 5,607,060 |
16 Jan 2012 | CNY | 2.8333 | 2.895 | 2.68 | 2.68 | 2.68 | -0.203 (-7.05%) | 3,315,564 |
13 Jan 2012 | CNY | 3.125 | 3.1433 | 2.86 | 2.8833 | 2.8833 | -0.272 (-8.61%) | 3,895,476 |
12 Jan 2012 | CNY | 3.1867 | 3.2417 | 3.125 | 3.155 | 3.155 | -0.063 (-1.97%) | 1,642,332 |
11 Jan 2012 | CNY | 3.2167 | 3.3117 | 3.1717 | 3.2183 | 3.2183 | +0.008 (+0.26%) | 1,412,916 |
10 Jan 2012 | CNY | 3.0667 | 3.22 | 3.0633 | 3.21 | 3.21 | +0.142 (+4.62%) | 1,876,920 |
9 Jan 2012 | CNY | 3 | 3.1083 | 2.925 | 3.0683 | 3.0683 | +0.093 (+3.14%) | 1,665,450 |
6 Jan 2012 | CNY | 3.125 | 3.125 | 2.92 | 2.975 | 2.975 | -0.153 (-4.90%) | 1,778,496 |
5 Jan 2012 | CNY | 3.4 | 3.4417 | 3.1167 | 3.1283 | 3.1283 | -0.33 (-9.54%) | 1,953,282 |
4 Jan 2012 | CNY | 3.5883 | 3.6333 | 3.3767 | 3.4583 | 3.4583 | -0.15 (-4.16%) | 697,206 |
30 Dec 2011 | CNY | 3.535 | 3.6133 | 3.535 | 3.6083 | 3.6083 | +0.042 (+1.17%) | 1,169,580 |
29 Dec 2011 | CNY | 3.5967 | 3.725 | 3.5183 | 3.5667 | 3.5667 | +0.03 (+0.85%) | 276,270 |
28 Dec 2011 | CNY | 3.6467 | 3.7467 | 3.5167 | 3.5367 | 3.5367 | -0.09 (-2.48%) | 1,131,504 |
27 Dec 2011 | CNY | 3.795 | 3.795 | 3.5967 | 3.6267 | 3.6267 | -0.127 (-3.37%) | 855,822 |
26 Dec 2011 | CNY | 3.6717 | 3.7967 | 3.67 | 3.7533 | 3.7533 | -0.005 (-0.13%) | 467,130 |