Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | CNY | 6.813 | 7.0328 | 6.5005 | 6.9254 | 6.9254 | +0.222 (+3.32%) | 2,235,974 |
6 Jan 2012 | CNY | 7.1305 | 7.1549 | 6.3735 | 6.7031 | 6.7031 | -0.379 (-5.35%) | 7,412,459 |
5 Jan 2012 | CNY | 7.6946 | 7.7776 | 7.0768 | 7.0817 | 7.0817 | -0.61 (-7.94%) | 2,335,083 |
4 Jan 2012 | CNY | 8.2733 | 8.2733 | 7.6457 | 7.6921 | 7.6921 | -0.374 (-4.63%) | 2,122,761 |
30 Dec 2011 | CNY | 8.0047 | 8.3197 | 8.0047 | 8.0658 | 8.0658 | -0.015 (-0.18%) | 2,712,938 |
29 Dec 2011 | CNY | 8.0511 | 8.1805 | 7.8875 | 8.0804 | 8.0804 | +0.019 (+0.24%) | 2,356,693 |
28 Dec 2011 | CNY | 7.8264 | 8.0828 | 7.5969 | 8.0609 | 8.0609 | +0.056 (+0.70%) | 2,267,453 |
27 Dec 2011 | CNY | 7.973 | 8.0047 | 7.6628 | 8.0047 | 8.0047 | +0.049 (+0.61%) | 1,027,475 |
26 Dec 2011 | CNY | 8.0096 | 8.0096 | 7.6579 | 7.9559 | 7.9559 | +0.147 (+1.88%) | 1,743,613 |
23 Dec 2011 | CNY | 7.6384 | 7.8338 | 7.57 | 7.8093 | 7.8093 | +0.137 (+1.78%) | 1,946,410 |
22 Dec 2011 | CNY | 7.5652 | 7.6799 | 7.3478 | 7.6726 | 7.6726 | +0.215 (+2.88%) | 2,986,363 |
21 Dec 2011 | CNY | 7.426 | 7.6213 | 7.426 | 7.4577 | 7.4577 | +0.071 (+0.96%) | 3,511,276 |
20 Dec 2011 | CNY | 7.111 | 7.4015 | 7.111 | 7.3869 | 7.3869 | +0.159 (+2.20%) | 2,168,990 |
19 Dec 2011 | CNY | 7.3747 | 7.3747 | 7.0572 | 7.2282 | 7.2282 | -0.029 (-0.40%) | 1,652,562 |
16 Dec 2011 | CNY | 7.0817 | 7.2697 | 7.0084 | 7.2575 | 7.2575 | +0.127 (+1.78%) | 1,806,632 |
15 Dec 2011 | CNY | 7.2526 | 7.2526 | 6.9962 | 7.1305 | 7.1305 | -0.132 (-1.82%) | 2,372,570 |
14 Dec 2011 | CNY | 7.4724 | 7.4968 | 7.1573 | 7.2624 | 7.2624 | -0.21 (-2.81%) | 1,416,734 |
13 Dec 2011 | CNY | 7.8875 | 7.9852 | 7.3649 | 7.4724 | 7.4724 | -0.464 (-5.85%) | 3,321,747 |
12 Dec 2011 | CNY | 8.1073 | 8.1195 | 7.9363 | 7.9363 | 7.9363 | -0.171 (-2.11%) | 805,807 |
9 Dec 2011 | CNY | 8.0023 | 8.1463 | 7.9803 | 8.1073 | 8.1073 | +0.081 (+1.00%) | 1,006,860 |
8 Dec 2011 | CNY | 8.0145 | 8.1805 | 7.9803 | 8.0267 | 8.0267 | -0.088 (-1.08%) | 1,364,730 |
7 Dec 2011 | CNY | 8.2172 | 8.2245 | 8.0145 | 8.1146 | 8.1146 | -0.139 (-1.69%) | 1,833,369 |
6 Dec 2011 | CNY | 8.2245 | 8.2587 | 8.161 | 8.2538 | 8.2538 | +0.081 (+0.99%) | 1,102,477 |
5 Dec 2011 | CNY | 8.5468 | 8.5712 | 8.1561 | 8.1732 | 8.1732 | -0.42 (-4.89%) | 3,685,031 |
2 Dec 2011 | CNY | 8.791 | 8.791 | 8.5493 | 8.5932 | 8.5932 | -0.234 (-2.66%) | 1,550,111 |
1 Dec 2011 | CNY | 8.8789 | 9.023 | 8.7788 | 8.8276 | 8.8276 | +0.061 (+0.70%) | 2,747,951 |
30 Nov 2011 | CNY | 8.8521 | 8.8521 | 8.5493 | 8.7666 | 8.7666 | -0.09 (-1.02%) | 2,080,475 |
29 Nov 2011 | CNY | 8.7495 | 8.8594 | 8.6689 | 8.8569 | 8.8569 | +0.12 (+1.37%) | 2,005,895 |
28 Nov 2011 | CNY | 8.8154 | 8.8594 | 8.6445 | 8.7373 | 8.7373 | -0.061 (-0.69%) | 1,521,773 |
25 Nov 2011 | CNY | 8.835 | 8.8643 | 8.6616 | 8.7983 | 8.7983 | -0.081 (-0.91%) | 2,052,596 |