Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2012 | CNY | 1.6178 | 1.6889 | 1.5929 | 1.6516 | 1.6516 | +0.046 (+2.88%) | 76,173,721 |
17 Feb 2012 | CNY | 1.6267 | 1.6302 | 1.5787 | 1.6053 | 1.6053 | -0.021 (-1.32%) | 42,285,465 |
16 Feb 2012 | CNY | 1.6 | 1.6498 | 1.5822 | 1.6267 | 1.6267 | +0.025 (+1.55%) | 66,641,056 |
15 Feb 2012 | CNY | 1.5644 | 1.6267 | 1.552 | 1.6018 | 1.6018 | +0.002 (+0.11%) | 81,608,321 |
14 Feb 2012 | CNY | 1.5413 | 1.6107 | 1.5147 | 1.6 | 1.6 | +0.091 (+6.01%) | 94,261,955 |
13 Feb 2012 | CNY | 1.4204 | 1.52 | 1.4098 | 1.5093 | 1.5093 | +0.069 (+4.81%) | 51,876,900 |
10 Feb 2012 | CNY | 1.4364 | 1.4684 | 1.4293 | 1.44 | 1.44 | +0.002 (+0.13%) | 21,662,578 |
9 Feb 2012 | CNY | 1.424 | 1.4684 | 1.4222 | 1.4382 | 1.4382 | +0.014 (+1.00%) | 33,446,283 |
8 Feb 2012 | CNY | 1.3867 | 1.4329 | 1.3796 | 1.424 | 1.424 | +0.032 (+2.30%) | 19,872,118 |
7 Feb 2012 | CNY | 1.4222 | 1.4222 | 1.3796 | 1.392 | 1.392 | -0.037 (-2.61%) | 14,586,108 |
6 Feb 2012 | CNY | 1.4329 | 1.4382 | 1.4116 | 1.4293 | 1.4293 | 0.0 (0.0%) | 23,644,659 |
3 Feb 2012 | CNY | 1.3991 | 1.44 | 1.392 | 1.4293 | 1.4293 | +0.028 (+2.03%) | 29,997,146 |
2 Feb 2012 | CNY | 1.3653 | 1.4062 | 1.3653 | 1.4009 | 1.4009 | +0.036 (+2.61%) | 16,802,820 |
1 Feb 2012 | CNY | 1.3778 | 1.3902 | 1.3547 | 1.3653 | 1.3653 | -0.005 (-0.39%) | 11,229,406 |
31 Jan 2012 | CNY | 1.3707 | 1.3849 | 1.3476 | 1.3707 | 1.3707 | -0.005 (-0.39%) | 12,830,265 |
30 Jan 2012 | CNY | 1.4009 | 1.4044 | 1.3724 | 1.376 | 1.376 | -0.021 (-1.52%) | 14,680,569 |
20 Jan 2012 | CNY | 1.3973 | 1.4169 | 1.3813 | 1.3973 | 1.3973 | +0.004 (+0.25%) | 21,093,451 |
19 Jan 2012 | CNY | 1.3529 | 1.3956 | 1.3404 | 1.3938 | 1.3938 | +0.036 (+2.62%) | 19,737,000 |
18 Jan 2012 | CNY | 1.3813 | 1.4009 | 1.3547 | 1.3582 | 1.3582 | -0.023 (-1.67%) | 16,688,413 |
17 Jan 2012 | CNY | 1.296 | 1.3884 | 1.296 | 1.3813 | 1.3813 | +0.076 (+5.85%) | 17,120,632 |
16 Jan 2012 | CNY | 1.3422 | 1.3422 | 1.3049 | 1.3049 | 1.3049 | -0.039 (-2.91%) | 12,235,061 |
13 Jan 2012 | CNY | 1.4133 | 1.4187 | 1.3351 | 1.344 | 1.344 | -0.062 (-4.42%) | 25,778,255 |
12 Jan 2012 | CNY | 1.3938 | 1.4347 | 1.3831 | 1.4062 | 1.4062 | +0.002 (+0.13%) | 22,009,702 |
11 Jan 2012 | CNY | 1.408 | 1.4187 | 1.3902 | 1.4044 | 1.4044 | -0.009 (-0.63%) | 29,580,429 |
10 Jan 2012 | CNY | 1.3636 | 1.4169 | 1.3476 | 1.4133 | 1.4133 | +0.057 (+4.19%) | 33,482,694 |
9 Jan 2012 | CNY | 1.2924 | 1.3564 | 1.2711 | 1.3564 | 1.3564 | +0.068 (+5.24%) | 21,732,339 |
6 Jan 2012 | CNY | 1.2764 | 1.2942 | 1.2356 | 1.2889 | 1.2889 | +0.029 (+2.26%) | 15,113,981 |
5 Jan 2012 | CNY | 1.2942 | 1.2996 | 1.2498 | 1.2604 | 1.2604 | -0.046 (-3.54%) | 19,266,783 |
4 Jan 2012 | CNY | 1.3742 | 1.376 | 1.3049 | 1.3067 | 1.3067 | -0.053 (-3.92%) | 20,484,421 |
30 Dec 2011 | CNY | 1.3262 | 1.3742 | 1.3262 | 1.36 | 1.36 | +0.027 (+2.00%) | 22,659,738 |