Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2012 | CNY | 4.552 | 4.6104 | 4.4805 | 4.5065 | 4.5065 | -0.039 (-0.86%) | 1,106,888 |
20 Jan 2012 | CNY | 4.461 | 4.5909 | 4.461 | 4.5455 | 4.5455 | +0.071 (+1.60%) | 1,325,439 |
19 Jan 2012 | CNY | 4.4351 | 4.513 | 4.4091 | 4.474 | 4.474 | +0.019 (+0.44%) | 1,128,963 |
18 Jan 2012 | CNY | 4.5779 | 4.6364 | 4.4351 | 4.4546 | 4.4546 | -0.091 (-2.00%) | 1,828,705 |
17 Jan 2012 | CNY | 4.2662 | 4.5649 | 4.2662 | 4.5455 | 4.5455 | +0.26 (+6.06%) | 2,372,881 |
16 Jan 2012 | CNY | 4.3507 | 4.4351 | 4.2857 | 4.2857 | 4.2857 | -0.156 (-3.51%) | 763,724 |
13 Jan 2012 | CNY | 4.6039 | 4.6623 | 4.3961 | 4.4416 | 4.4416 | -0.214 (-4.60%) | 2,099,793 |
12 Jan 2012 | CNY | 4.5714 | 4.7662 | 4.5584 | 4.6558 | 4.6558 | +0.039 (+0.84%) | 2,375,405 |
11 Jan 2012 | CNY | 4.5974 | 4.6623 | 4.5195 | 4.6169 | 4.6169 | +0.006 (+0.14%) | 2,319,360 |
10 Jan 2012 | CNY | 4.3636 | 4.6234 | 4.3636 | 4.6104 | 4.6104 | +0.208 (+4.72%) | 2,590,033 |
9 Jan 2012 | CNY | 4.1623 | 4.4091 | 4.1558 | 4.4026 | 4.4026 | +0.214 (+5.12%) | 1,395,326 |
6 Jan 2012 | CNY | 4.1234 | 4.2208 | 4.0065 | 4.1883 | 4.1883 | +0.071 (+1.73%) | 1,075,355 |
5 Jan 2012 | CNY | 4.2987 | 4.3052 | 4.052 | 4.1169 | 4.1169 | -0.201 (-4.66%) | 1,295,498 |
4 Jan 2012 | CNY | 4.5325 | 4.5714 | 4.3182 | 4.3182 | 4.3182 | -0.188 (-4.18%) | 840,455 |
30 Dec 2011 | CNY | 4.4481 | 4.5455 | 4.4286 | 4.5065 | 4.5065 | +0.078 (+1.76%) | 979,065 |
29 Dec 2011 | CNY | 4.3831 | 4.4675 | 4.3507 | 4.4286 | 4.4286 | +0.026 (+0.59%) | 609,268 |
28 Dec 2011 | CNY | 4.3961 | 4.4805 | 4.2857 | 4.4026 | 4.4026 | -0.084 (-1.88%) | 1,318,988 |
27 Dec 2011 | CNY | 4.6494 | 4.6623 | 4.4805 | 4.487 | 4.487 | -0.175 (-3.76%) | 1,025,840 |
26 Dec 2011 | CNY | 4.7013 | 4.7597 | 4.6623 | 4.6623 | 4.6623 | -0.039 (-0.83%) | 795,824 |
23 Dec 2011 | CNY | 4.6623 | 4.7987 | 4.6494 | 4.7013 | 4.7013 | -0.039 (-0.82%) | 1,533,083 |
22 Dec 2011 | CNY | 4.7403 | 4.7792 | 4.4546 | 4.7403 | 4.7403 | -0.019 (-0.41%) | 2,310,874 |
21 Dec 2011 | CNY | 5.052 | 5.0974 | 4.7403 | 4.7597 | 4.7597 | -0.24 (-4.81%) | 1,832,875 |
20 Dec 2011 | CNY | 4.9351 | 5.0974 | 4.9351 | 5 | 5 | +0.013 (+0.26%) | 1,495,765 |
19 Dec 2011 | CNY | 4.9546 | 5.013 | 4.8247 | 4.987 | 4.987 | -0.039 (-0.78%) | 1,420,643 |
16 Dec 2011 | CNY | 4.9026 | 5.0325 | 4.7597 | 5.026 | 5.026 | +0.097 (+1.98%) | 2,202,779 |
15 Dec 2011 | CNY | 5.039 | 5.1169 | 4.8766 | 4.9286 | 4.9286 | -0.182 (-3.56%) | 1,426,679 |
14 Dec 2011 | CNY | 5.1948 | 5.2468 | 5.0909 | 5.1104 | 5.1104 | -0.104 (-1.99%) | 993,794 |
13 Dec 2011 | CNY | 5.487 | 5.487 | 5.2078 | 5.2143 | 5.2143 | -0.273 (-4.97%) | 1,399,584 |
12 Dec 2011 | CNY | 5.5844 | 5.6299 | 5.4805 | 5.487 | 5.487 | -0.13 (-2.31%) | 1,162,008 |
9 Dec 2011 | CNY | 5.7013 | 5.7273 | 5.5779 | 5.6169 | 5.6169 | -0.13 (-2.26%) | 977,131 |