Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2012 | CNY | 7.4267 | 7.5333 | 7.2667 | 7.5267 | 7.5267 | +0.093 (+1.26%) | 6,066,172 |
20 Feb 2012 | CNY | 7.62 | 7.62 | 7.4067 | 7.4333 | 7.4333 | -0.06 (-0.80%) | 6,233,227 |
17 Feb 2012 | CNY | 7.62 | 7.8133 | 7.4533 | 7.4933 | 7.4933 | -0.107 (-1.40%) | 6,908,452 |
16 Feb 2012 | CNY | 7.52 | 7.7133 | 7.4133 | 7.6 | 7.6 | +0.08 (+1.06%) | 8,575,749 |
15 Feb 2012 | CNY | 7.3733 | 7.5267 | 7.28 | 7.52 | 7.52 | +0.133 (+1.80%) | 6,797,791 |
14 Feb 2012 | CNY | 7.36 | 7.5 | 7.2733 | 7.3867 | 7.3867 | -0.073 (-0.98%) | 6,438,067 |
13 Feb 2012 | CNY | 7.1067 | 7.6133 | 7.04 | 7.46 | 7.46 | +0.273 (+3.80%) | 11,730,163 |
10 Feb 2012 | CNY | 7.1 | 7.1933 | 6.9867 | 7.1867 | 7.1867 | +0.08 (+1.13%) | 7,612,059 |
9 Feb 2012 | CNY | 7 | 7.3133 | 6.9667 | 7.1067 | 7.1067 | +0.107 (+1.52%) | 9,170,901 |
8 Feb 2012 | CNY | 6.7333 | 7.0267 | 6.7067 | 7 | 7 | +0.26 (+3.86%) | 7,153,387 |
7 Feb 2012 | CNY | 6.9733 | 6.9733 | 6.64 | 6.74 | 6.74 | -0.253 (-3.62%) | 6,216,798 |
6 Feb 2012 | CNY | 6.9533 | 7.0867 | 6.84 | 6.9933 | 6.9933 | +0.027 (+0.38%) | 6,771,985 |
3 Feb 2012 | CNY | 6.8667 | 6.9867 | 6.8133 | 6.9667 | 6.9667 | 0.0 (0.0%) | 9,085,269 |
2 Feb 2012 | CNY | 6.4867 | 7.0333 | 6.48 | 6.9667 | 6.9667 | +0.453 (+6.96%) | 11,063,968 |
1 Feb 2012 | CNY | 6.4333 | 6.5933 | 6.3267 | 6.5133 | 6.5133 | +0.073 (+1.14%) | 4,523,340 |
31 Jan 2012 | CNY | 6.46 | 6.5333 | 6.3467 | 6.44 | 6.44 | -0.047 (-0.72%) | 2,690,512 |
30 Jan 2012 | CNY | 6.5933 | 6.6467 | 6.4333 | 6.4867 | 6.4867 | -0.207 (-3.09%) | 4,788,021 |
20 Jan 2012 | CNY | 6.4533 | 6.8 | 6.4533 | 6.6933 | 6.6933 | +0.307 (+4.80%) | 6,047,434 |
19 Jan 2012 | CNY | 6.1533 | 6.4333 | 6.1267 | 6.3867 | 6.3867 | +0.173 (+2.79%) | 4,105,099 |
18 Jan 2012 | CNY | 6.44 | 6.62 | 6.1267 | 6.2133 | 6.2133 | -0.273 (-4.21%) | 5,464,426 |
17 Jan 2012 | CNY | 6.06 | 6.6267 | 6.0067 | 6.4867 | 6.4867 | +0.44 (+7.28%) | 5,995,398 |
16 Jan 2012 | CNY | 6.3067 | 6.3067 | 6.0467 | 6.0467 | 6.0467 | -0.34 (-5.32%) | 4,023,318 |
13 Jan 2012 | CNY | 6.9133 | 6.9533 | 6.38 | 6.3867 | 6.3867 | -0.553 (-7.97%) | 7,851,105 |
12 Jan 2012 | CNY | 6.7933 | 6.98 | 6.7067 | 6.94 | 6.94 | +0.073 (+1.07%) | 6,988,767 |
11 Jan 2012 | CNY | 6.8267 | 7 | 6.74 | 6.8667 | 6.8667 | -0.04 (-0.58%) | 9,371,073 |
10 Jan 2012 | CNY | 6.3067 | 7.0333 | 6.3067 | 6.9067 | 6.9067 | +0.513 (+8.03%) | 13,055,289 |
9 Jan 2012 | CNY | 5.88 | 6.4533 | 5.88 | 6.3933 | 6.3933 | +0.173 (+2.79%) | 10,031,959 |
6 Jan 2012 | CNY | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.693 (-10.03%) | 1,239,750 |
5 Jan 2012 | CNY | 6.9133 | 6.9133 | 6.9133 | 6.9133 | 6.9133 | -0.767 (-9.98%) | 1,037,550 |
30 Dec 2011 | CNY | 7.6067 | 7.7933 | 7.5533 | 7.68 | 7.68 | +0.1 (+1.32%) | 4,496,481 |