Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | CNY | 5.7438 | 5.9537 | 5.642 | 5.9444 | 5.9444 | +0.21 (+3.66%) | 7,018,186 |
6 Jan 2012 | CNY | 5.5803 | 5.7654 | 5.4969 | 5.7346 | 5.7346 | +0.096 (+1.70%) | 5,359,475 |
5 Jan 2012 | CNY | 6.0463 | 6.1358 | 5.5556 | 5.6389 | 5.6389 | -0.441 (-7.26%) | 9,299,898 |
4 Jan 2012 | CNY | 6.2222 | 6.2963 | 6.0401 | 6.0803 | 6.0803 | -0.117 (-1.89%) | 8,309,164 |
30 Dec 2011 | CNY | 6.0031 | 6.321 | 6.0031 | 6.1975 | 6.1975 | +0.194 (+3.24%) | 13,894,681 |
29 Dec 2011 | CNY | 5.8117 | 6.0556 | 5.8056 | 6.0031 | 6.0031 | +0.093 (+1.57%) | 10,249,458 |
28 Dec 2011 | CNY | 5.7006 | 6.0154 | 5.7006 | 5.9105 | 5.9105 | +0.077 (+1.32%) | 10,015,128 |
27 Dec 2011 | CNY | 5.821 | 6.0185 | 5.75 | 5.8333 | 5.8333 | -0.009 (-0.16%) | 8,738,221 |
26 Dec 2011 | CNY | 5.9722 | 6.0432 | 5.8272 | 5.8426 | 5.8426 | -0.086 (-1.46%) | 6,648,629 |
23 Dec 2011 | CNY | 5.7438 | 5.9722 | 5.7438 | 5.929 | 5.929 | +0.096 (+1.64%) | 10,065,733 |
22 Dec 2011 | CNY | 5.7284 | 5.8765 | 5.4722 | 5.8333 | 5.8333 | +0.012 (+0.21%) | 16,069,087 |
21 Dec 2011 | CNY | 6.2315 | 6.2315 | 5.7716 | 5.821 | 5.821 | -0.349 (-5.65%) | 14,331,362 |
20 Dec 2011 | CNY | 6.2654 | 6.4383 | 6.1512 | 6.1698 | 6.1698 | -0.108 (-1.72%) | 10,890,553 |
19 Dec 2011 | CNY | 6.0031 | 6.3272 | 5.8982 | 6.2778 | 6.2778 | +0.244 (+4.04%) | 15,232,257 |
16 Dec 2011 | CNY | 5.8642 | 6.0401 | 5.8272 | 6.034 | 6.034 | +0.213 (+3.66%) | 12,705,060 |
15 Dec 2011 | CNY | 5.7932 | 5.9444 | 5.7438 | 5.821 | 5.821 | -0.046 (-0.79%) | 11,646,403 |
14 Dec 2011 | CNY | 5.8735 | 5.9444 | 5.8179 | 5.8673 | 5.8673 | +0.003 (+0.05%) | 12,121,520 |
13 Dec 2011 | CNY | 6.2685 | 6.2685 | 5.8642 | 5.8642 | 5.8642 | -0.423 (-6.72%) | 13,843,551 |
12 Dec 2011 | CNY | 6.3704 | 6.4043 | 6.2068 | 6.287 | 6.287 | -0.086 (-1.36%) | 6,507,465 |
9 Dec 2011 | CNY | 6.2963 | 6.4012 | 6.2809 | 6.3735 | 6.3735 | -0.031 (-0.48%) | 6,126,020 |
8 Dec 2011 | CNY | 6.4198 | 6.534 | 6.2037 | 6.4043 | 6.4043 | +0.009 (+0.14%) | 11,667,923 |
7 Dec 2011 | CNY | 6.4352 | 6.5185 | 6.3519 | 6.3951 | 6.3951 | -0.071 (-1.10%) | 5,768,000 |
6 Dec 2011 | CNY | 6.3272 | 6.4969 | 6.2685 | 6.4661 | 6.4661 | +0.077 (+1.21%) | 9,169,938 |
5 Dec 2011 | CNY | 6.8056 | 6.8148 | 6.3272 | 6.3889 | 6.3889 | -0.398 (-5.87%) | 15,310,221 |
2 Dec 2011 | CNY | 7.3272 | 7.3272 | 6.6667 | 6.787 | 6.787 | -0.383 (-5.34%) | 20,767,593 |
1 Dec 2011 | CNY | 7.4074 | 7.5247 | 7.1698 | 7.1698 | 7.1698 | -0.173 (-2.35%) | 28,485,623 |
30 Nov 2011 | CNY | 7.392 | 7.3951 | 7.0679 | 7.3426 | 7.3426 | -0.052 (-0.71%) | 16,972,140 |
29 Nov 2011 | CNY | 7.4846 | 7.5 | 7.3117 | 7.3951 | 7.3951 | -0.009 (-0.12%) | 19,605,547 |
28 Nov 2011 | CNY | 7.7469 | 7.7531 | 7.3796 | 7.4043 | 7.4043 | -0.46 (-5.85%) | 24,150,026 |
25 Nov 2011 | CNY | 7.9383 | 8.1173 | 7.8395 | 7.8642 | 7.8642 | +0.009 (+0.12%) | 9,039,331 |