Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2012 | CNY | 5.3961 | 5.4091 | 5.3182 | 5.3766 | 5.3766 | -0.019 (-0.36%) | 2,793,977 |
9 Mar 2012 | CNY | 5.4156 | 5.4351 | 5.3117 | 5.3961 | 5.3961 | -0.045 (-0.84%) | 4,696,362 |
8 Mar 2012 | CNY | 5.2403 | 5.4546 | 5.2403 | 5.4416 | 5.4416 | +0.208 (+3.97%) | 6,676,536 |
7 Mar 2012 | CNY | 5.1688 | 5.3052 | 5.1494 | 5.2338 | 5.2338 | -0.019 (-0.37%) | 3,093,581 |
6 Mar 2012 | CNY | 5.2208 | 5.3117 | 5.1494 | 5.2533 | 5.2533 | 0.0 (0.0%) | 3,024,734 |
5 Mar 2012 | CNY | 5.1429 | 5.2597 | 5.1364 | 5.2533 | 5.2533 | +0.11 (+2.15%) | 3,088,289 |
2 Mar 2012 | CNY | 5.1169 | 5.1558 | 5.0714 | 5.1429 | 5.1429 | +0.065 (+1.28%) | 2,877,623 |
1 Mar 2012 | CNY | 5.013 | 5.1234 | 5.013 | 5.0779 | 5.0779 | +0.006 (+0.13%) | 1,677,605 |
29 Feb 2012 | CNY | 5.1883 | 5.1883 | 5.052 | 5.0714 | 5.0714 | -0.136 (-2.62%) | 2,526,503 |
28 Feb 2012 | CNY | 5.3052 | 5.3052 | 5.1558 | 5.2078 | 5.2078 | -0.117 (-2.20%) | 2,444,746 |
27 Feb 2012 | CNY | 5.3507 | 5.4156 | 5.2857 | 5.3247 | 5.3247 | +0.006 (+0.12%) | 3,872,842 |
24 Feb 2012 | CNY | 5.2013 | 5.3636 | 5.1494 | 5.3182 | 5.3182 | +0.123 (+2.38%) | 3,656,001 |
23 Feb 2012 | CNY | 5.1299 | 5.2338 | 5.052 | 5.1948 | 5.1948 | +0.039 (+0.76%) | 3,991,817 |
22 Feb 2012 | CNY | 5.0584 | 5.2078 | 5.026 | 5.1558 | 5.1558 | +0.104 (+2.05%) | 4,368,065 |
21 Feb 2012 | CNY | 4.9675 | 5.0649 | 4.9091 | 5.052 | 5.052 | +0.052 (+1.04%) | 1,668,171 |
20 Feb 2012 | CNY | 5.0909 | 5.1104 | 4.9805 | 5 | 5 | -0.013 (-0.26%) | 1,713,722 |
17 Feb 2012 | CNY | 5.0779 | 5.0844 | 4.9546 | 5.013 | 5.013 | -0.052 (-1.02%) | 1,654,705 |
16 Feb 2012 | CNY | 5.1169 | 5.1169 | 5 | 5.0649 | 5.0649 | -0.019 (-0.38%) | 2,308,463 |
15 Feb 2012 | CNY | 4.8766 | 5.0974 | 4.8766 | 5.0844 | 5.0844 | +0.104 (+2.09%) | 2,322,694 |
14 Feb 2012 | CNY | 4.9546 | 5 | 4.8766 | 4.9805 | 4.9805 | +0.026 (+0.52%) | 1,683,902 |
13 Feb 2012 | CNY | 4.8052 | 4.9935 | 4.7727 | 4.9546 | 4.9546 | +0.059 (+1.19%) | 1,629,250 |
10 Feb 2012 | CNY | 4.8377 | 4.9546 | 4.8377 | 4.8961 | 4.8961 | +0.006 (+0.13%) | 2,026,837 |
9 Feb 2012 | CNY | 4.8182 | 4.9546 | 4.7727 | 4.8896 | 4.8896 | +0.065 (+1.35%) | 3,355,509 |
8 Feb 2012 | CNY | 4.6169 | 4.8247 | 4.6169 | 4.8247 | 4.8247 | +0.169 (+3.63%) | 2,623,742 |
7 Feb 2012 | CNY | 4.7143 | 4.7143 | 4.5844 | 4.6558 | 4.6558 | -0.071 (-1.51%) | 1,604,165 |
6 Feb 2012 | CNY | 4.7013 | 4.7792 | 4.6883 | 4.7273 | 4.7273 | +0.026 (+0.55%) | 2,033,916 |
3 Feb 2012 | CNY | 4.6169 | 4.7208 | 4.5779 | 4.7013 | 4.7013 | +0.084 (+1.83%) | 2,036,334 |
2 Feb 2012 | CNY | 4.5714 | 4.6169 | 4.513 | 4.6169 | 4.6169 | +0.097 (+2.16%) | 1,520,306 |
1 Feb 2012 | CNY | 4.4675 | 4.5974 | 4.4675 | 4.5195 | 4.5195 | +0.019 (+0.43%) | 1,304,655 |
31 Jan 2012 | CNY | 4.487 | 4.5065 | 4.4286 | 4.5 | 4.5 | -0.006 (-0.14%) | 606,333 |