Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2012 | CNY | 6.9933 | 7.1133 | 6.9333 | 7.0467 | 7.0467 | +0.053 (+0.76%) | 2,572,572 |
5 Apr 2012 | CNY | 6.8 | 7.04 | 6.7333 | 6.9933 | 6.9933 | +0.22 (+3.25%) | 2,234,421 |
30 Mar 2012 | CNY | 7.04 | 7.04 | 6.7333 | 6.7733 | 6.7733 | -0.2 (-2.87%) | 2,121,576 |
29 Mar 2012 | CNY | 6.9333 | 7.1533 | 6.8867 | 6.9733 | 6.9733 | -0.067 (-0.95%) | 2,228,337 |
28 Mar 2012 | CNY | 7.52 | 7.5533 | 6.9667 | 7.04 | 7.04 | -0.48 (-6.38%) | 4,337,481 |
27 Mar 2012 | CNY | 7.7333 | 7.7933 | 7.4733 | 7.52 | 7.52 | -0.167 (-2.17%) | 3,229,048 |
26 Mar 2012 | CNY | 7.9333 | 7.9533 | 7.5733 | 7.6867 | 7.6867 | -0.413 (-5.10%) | 5,523,751 |
23 Mar 2012 | CNY | 8.2667 | 8.2667 | 8.0333 | 8.1 | 8.1 | -0.233 (-2.80%) | 4,497,375 |
22 Mar 2012 | CNY | 8.1867 | 8.3733 | 8.02 | 8.3333 | 8.3333 | +0.187 (+2.29%) | 6,270,787 |
21 Mar 2012 | CNY | 8.0533 | 8.1733 | 7.8667 | 8.1467 | 8.1467 | +0.093 (+1.16%) | 4,193,709 |
20 Mar 2012 | CNY | 8.2933 | 8.2933 | 8.0133 | 8.0533 | 8.0533 | -0.307 (-3.67%) | 5,098,432 |
19 Mar 2012 | CNY | 8.2667 | 8.4333 | 8.2067 | 8.36 | 8.36 | +0.16 (+1.95%) | 8,090,232 |
16 Mar 2012 | CNY | 7.92 | 8.2333 | 7.8933 | 8.2 | 8.2 | +0.32 (+4.06%) | 8,588,623 |
15 Mar 2012 | CNY | 7.8667 | 8 | 7.6067 | 7.88 | 7.88 | +0.033 (+0.42%) | 7,403,004 |
14 Mar 2012 | CNY | 8.4133 | 8.4667 | 7.8 | 7.8467 | 7.8467 | -0.593 (-7.03%) | 11,709,961 |
13 Mar 2012 | CNY | 8.1733 | 8.5067 | 8.0667 | 8.44 | 8.44 | +0.273 (+3.35%) | 12,024,022 |
12 Mar 2012 | CNY | 8.0533 | 8.1867 | 8.04 | 8.1667 | 8.1667 | +0.113 (+1.41%) | 4,848,550 |
9 Mar 2012 | CNY | 7.9867 | 8.06 | 7.9333 | 8.0533 | 8.0533 | +0.087 (+1.09%) | 3,899,598 |
8 Mar 2012 | CNY | 7.8333 | 8.0467 | 7.8333 | 7.9667 | 7.9667 | +0.16 (+2.05%) | 5,733,661 |
7 Mar 2012 | CNY | 7.7733 | 7.96 | 7.7333 | 7.8067 | 7.8067 | -0.047 (-0.59%) | 4,025,847 |
6 Mar 2012 | CNY | 8 | 8.0067 | 7.7933 | 7.8533 | 7.8533 | -0.213 (-2.65%) | 5,027,482 |
5 Mar 2012 | CNY | 8.1267 | 8.22 | 8 | 8.0667 | 8.0667 | -0.08 (-0.98%) | 6,032,014 |
2 Mar 2012 | CNY | 8.3 | 8.3 | 7.9933 | 8.1467 | 8.1467 | +0.04 (+0.49%) | 9,063,312 |
1 Mar 2012 | CNY | 7.7067 | 8.1267 | 7.7067 | 8.1067 | 8.1067 | +0.313 (+4.02%) | 9,789,084 |
29 Feb 2012 | CNY | 7.7733 | 7.8867 | 7.72 | 7.7933 | 7.7933 | -0.033 (-0.43%) | 4,166,662 |
28 Feb 2012 | CNY | 7.9067 | 7.9533 | 7.7133 | 7.8267 | 7.8267 | -0.133 (-1.67%) | 5,594,317 |
27 Feb 2012 | CNY | 7.98 | 8.12 | 7.8667 | 7.96 | 7.96 | -0.02 (-0.25%) | 8,863,717 |
24 Feb 2012 | CNY | 7.8067 | 8.06 | 7.8067 | 7.98 | 7.98 | +0.207 (+2.66%) | 9,961,129 |
23 Feb 2012 | CNY | 7.7533 | 7.8467 | 7.6 | 7.7733 | 7.7733 | +0.02 (+0.26%) | 6,989,199 |
22 Feb 2012 | CNY | 7.5267 | 7.7667 | 7.5067 | 7.7533 | 7.7533 | +0.227 (+3.01%) | 8,534,434 |