Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2012 | CNY | 6.84 | 6.93 | 6.74 | 6.91 | 6.91 | +0.1 (+1.47%) | 1,371,490 |
14 Feb 2012 | CNY | 6.8 | 6.82 | 6.65 | 6.81 | 6.81 | +0.02 (+0.29%) | 813,783 |
13 Feb 2012 | CNY | 6.69 | 6.8 | 6.58 | 6.79 | 6.79 | +0.1 (+1.49%) | 956,580 |
10 Feb 2012 | CNY | 6.56 | 6.73 | 6.55 | 6.69 | 6.69 | +0.08 (+1.21%) | 1,049,732 |
9 Feb 2012 | CNY | 6.65 | 6.8 | 6.61 | 6.61 | 6.61 | +0.03 (+0.46%) | 1,559,828 |
8 Feb 2012 | CNY | 6.39 | 6.6 | 6.36 | 6.58 | 6.58 | +0.14 (+2.17%) | 1,021,293 |
7 Feb 2012 | CNY | 6.58 | 6.58 | 6.38 | 6.44 | 6.44 | -0.11 (-1.68%) | 499,997 |
6 Feb 2012 | CNY | 6.5 | 6.6 | 6.48 | 6.55 | 6.55 | +0.04 (+0.61%) | 841,619 |
3 Feb 2012 | CNY | 6.35 | 6.57 | 6.35 | 6.51 | 6.51 | +0.1 (+1.56%) | 774,079 |
2 Feb 2012 | CNY | 6.32 | 6.41 | 6.3 | 6.41 | 6.41 | +0.13 (+2.07%) | 410,438 |
1 Feb 2012 | CNY | 6.27 | 6.36 | 6.24 | 6.28 | 6.28 | -0.04 (-0.63%) | 409,790 |
31 Jan 2012 | CNY | 6.3 | 6.35 | 6.22 | 6.32 | 6.32 | 0.0 (0.0%) | 301,782 |
30 Jan 2012 | CNY | 6.35 | 6.39 | 6.25 | 6.32 | 6.32 | 0.0 (0.0%) | 466,051 |
20 Jan 2012 | CNY | 6.32 | 6.35 | 6.24 | 6.32 | 6.32 | +0.05 (+0.80%) | 589,411 |
19 Jan 2012 | CNY | 6.25 | 6.34 | 6.15 | 6.27 | 6.27 | -0.01 (-0.16%) | 814,175 |
18 Jan 2012 | CNY | 6.54 | 6.55 | 6.24 | 6.28 | 6.28 | -0.14 (-2.18%) | 714,302 |
17 Jan 2012 | CNY | 6.13 | 6.45 | 6.05 | 6.42 | 6.42 | +0.29 (+4.73%) | 662,358 |
16 Jan 2012 | CNY | 6.38 | 6.38 | 6.11 | 6.13 | 6.13 | -0.36 (-5.55%) | 719,168 |
13 Jan 2012 | CNY | 6.6 | 6.9 | 6.36 | 6.49 | 6.49 | -0.05 (-0.76%) | 1,593,161 |
12 Jan 2012 | CNY | 6.46 | 6.63 | 6.45 | 6.54 | 6.54 | +0.01 (+0.15%) | 701,375 |
11 Jan 2012 | CNY | 6.49 | 6.63 | 6.42 | 6.53 | 6.53 | -0.03 (-0.46%) | 880,807 |
10 Jan 2012 | CNY | 6.31 | 6.58 | 6.31 | 6.56 | 6.56 | +0.24 (+3.80%) | 1,007,670 |
9 Jan 2012 | CNY | 6.13 | 6.32 | 6.06 | 6.32 | 6.32 | +0.24 (+3.95%) | 716,211 |
6 Jan 2012 | CNY | 6.06 | 6.14 | 5.83 | 6.08 | 6.08 | +0.03 (+0.50%) | 547,820 |
5 Jan 2012 | CNY | 6.26 | 6.29 | 6 | 6.05 | 6.05 | -0.28 (-4.42%) | 351,300 |
4 Jan 2012 | CNY | 6.51 | 6.56 | 6.3 | 6.33 | 6.33 | -0.12 (-1.86%) | 353,455 |
30 Dec 2011 | CNY | 6.35 | 6.5 | 6.35 | 6.45 | 6.45 | +0.11 (+1.74%) | 281,916 |
29 Dec 2011 | CNY | 6.26 | 6.4 | 6.26 | 6.34 | 6.34 | -0.03 (-0.47%) | 245,713 |
28 Dec 2011 | CNY | 6.3 | 6.39 | 6.11 | 6.37 | 6.37 | +0.06 (+0.95%) | 386,181 |
27 Dec 2011 | CNY | 6.49 | 6.56 | 6.31 | 6.31 | 6.31 | -0.15 (-2.32%) | 433,849 |