Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | CNY | 7.1133 | 7.1133 | 6.7533 | 6.8933 | 6.8933 | -0.213 (-3.00%) | 6,672,168 |
5 Mar 2012 | CNY | 7.08 | 7.2533 | 7.0467 | 7.1067 | 7.1067 | +0.027 (+0.38%) | 9,037,470 |
2 Mar 2012 | CNY | 6.8133 | 7.1067 | 6.8133 | 7.08 | 7.08 | +0.26 (+3.81%) | 9,996,604 |
1 Mar 2012 | CNY | 6.7933 | 6.8867 | 6.7467 | 6.82 | 6.82 | +0.027 (+0.39%) | 4,473,127 |
29 Feb 2012 | CNY | 6.8533 | 6.9533 | 6.7867 | 6.7933 | 6.7933 | -0.087 (-1.26%) | 4,531,840 |
28 Feb 2012 | CNY | 7.04 | 7.0933 | 6.7867 | 6.88 | 6.88 | -0.22 (-3.10%) | 7,990,092 |
27 Feb 2012 | CNY | 7.1267 | 7.26 | 7.0667 | 7.1 | 7.1 | -0.033 (-0.47%) | 9,822,174 |
24 Feb 2012 | CNY | 6.9867 | 7.1667 | 6.9533 | 7.1333 | 7.1333 | +0.1 (+1.42%) | 8,635,828 |
23 Feb 2012 | CNY | 7.06 | 7.1533 | 6.94 | 7.0333 | 7.0333 | -0.093 (-1.31%) | 9,393,034 |
22 Feb 2012 | CNY | 7 | 7.1733 | 6.9267 | 7.1267 | 7.1267 | +0.08 (+1.14%) | 10,281,042 |
21 Feb 2012 | CNY | 6.7467 | 7.1067 | 6.7467 | 7.0467 | 7.0467 | +0.267 (+3.93%) | 11,352,319 |
20 Feb 2012 | CNY | 6.94 | 7.0067 | 6.7733 | 6.78 | 6.78 | -0.053 (-0.78%) | 6,329,293 |
17 Feb 2012 | CNY | 6.8867 | 6.98 | 6.7067 | 6.8333 | 6.8333 | -0.047 (-0.68%) | 5,585,725 |
16 Feb 2012 | CNY | 6.98 | 7.12 | 6.8 | 6.88 | 6.88 | -0.133 (-1.90%) | 9,085,317 |
15 Feb 2012 | CNY | 6.7067 | 7.1467 | 6.6067 | 7.0133 | 7.0133 | +0.307 (+4.57%) | 13,099,132 |
14 Feb 2012 | CNY | 6.6 | 6.8 | 6.5267 | 6.7067 | 6.7067 | +0.093 (+1.41%) | 8,534,308 |
13 Feb 2012 | CNY | 6.42 | 6.78 | 6.4067 | 6.6133 | 6.6133 | +0.107 (+1.64%) | 8,446,296 |
10 Feb 2012 | CNY | 6.4733 | 6.66 | 6.4533 | 6.5067 | 6.5067 | -0.06 (-0.91%) | 6,392,965 |
9 Feb 2012 | CNY | 6.4467 | 6.78 | 6.3867 | 6.5667 | 6.5667 | +0.113 (+1.76%) | 10,727,946 |
8 Feb 2012 | CNY | 6.24 | 6.6 | 6.2133 | 6.4533 | 6.4533 | +0.193 (+3.09%) | 8,291,283 |
7 Feb 2012 | CNY | 6.46 | 6.46 | 6.2333 | 6.26 | 6.26 | -0.293 (-4.48%) | 6,825,379 |
6 Feb 2012 | CNY | 6.3333 | 6.6267 | 6.2467 | 6.5533 | 6.5533 | +0.2 (+3.15%) | 10,096,902 |
3 Feb 2012 | CNY | 6.1867 | 6.36 | 6.14 | 6.3533 | 6.3533 | +0.153 (+2.47%) | 7,706,734 |
2 Feb 2012 | CNY | 6.0333 | 6.2333 | 6.0333 | 6.2 | 6.2 | +0.133 (+2.20%) | 4,567,441 |
1 Feb 2012 | CNY | 6.1733 | 6.28 | 6.04 | 6.0667 | 6.0667 | -0.193 (-3.09%) | 5,317,659 |
31 Jan 2012 | CNY | 6.0533 | 6.3333 | 6.0533 | 6.26 | 6.26 | +0.14 (+2.29%) | 6,535,969 |
30 Jan 2012 | CNY | 6.2533 | 6.28 | 6.12 | 6.12 | 6.12 | -0.173 (-2.75%) | 6,760,260 |
20 Jan 2012 | CNY | 6.7333 | 6.7333 | 6.2 | 6.2933 | 6.2933 | +0.053 (+0.85%) | 14,105,103 |
19 Jan 2012 | CNY | 5.8 | 6.24 | 5.7867 | 6.24 | 6.24 | +0.567 (+9.99%) | 8,627,671 |
18 Jan 2012 | CNY | 5.9533 | 6.0267 | 5.6467 | 5.6733 | 5.6733 | -0.2 (-3.41%) | 5,217,948 |