Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2012 | CNY | 2.157 | 2.189 | 2.1 | 2.16 | 2.16 | +0.002 (+0.09%) | 42,041,430 |
27 Feb 2012 | CNY | 2.097 | 2.21 | 2.062 | 2.158 | 2.158 | +0.098 (+4.76%) | 69,306,970 |
24 Feb 2012 | CNY | 2.015 | 2.087 | 2.015 | 2.06 | 2.06 | +0.008 (+0.39%) | 41,849,740 |
23 Feb 2012 | CNY | 2.018 | 2.12 | 2.01 | 2.052 | 2.052 | +0.032 (+1.58%) | 60,005,980 |
22 Feb 2012 | CNY | 1.968 | 2.05 | 1.957 | 2.02 | 2.02 | +0.04 (+2.02%) | 43,968,070 |
21 Feb 2012 | CNY | 1.96 | 1.985 | 1.918 | 1.98 | 1.98 | -0.005 (-0.25%) | 42,432,470 |
20 Feb 2012 | CNY | 2.01 | 2.08 | 1.97 | 1.985 | 1.985 | -0.013 (-0.65%) | 52,288,350 |
17 Feb 2012 | CNY | 1.921 | 2.01 | 1.921 | 1.998 | 1.998 | +0.037 (+1.89%) | 55,617,560 |
16 Feb 2012 | CNY | 2.08 | 2.08 | 1.9 | 1.961 | 1.961 | -0.029 (-1.46%) | 112,555,140 |
15 Feb 2012 | CNY | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
14 Feb 2012 | CNY | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
13 Feb 2012 | CNY | 1.811 | 2.03 | 1.811 | 1.99 | 1.99 | +0.145 (+7.86%) | 105,667,230 |
10 Feb 2012 | CNY | 1.805 | 1.885 | 1.79 | 1.845 | 1.845 | +0.036 (+1.99%) | 46,067,810 |
9 Feb 2012 | CNY | 1.79 | 1.88 | 1.776 | 1.809 | 1.809 | -0.007 (-0.39%) | 56,934,300 |
8 Feb 2012 | CNY | 1.743 | 1.838 | 1.738 | 1.816 | 1.816 | +0.053 (+3.01%) | 64,851,950 |
7 Feb 2012 | CNY | 1.732 | 1.827 | 1.723 | 1.763 | 1.763 | +0.031 (+1.79%) | 69,077,360 |
6 Feb 2012 | CNY | 1.722 | 1.794 | 1.71 | 1.732 | 1.732 | +0.079 (+4.78%) | 61,070,010 |
3 Feb 2012 | CNY | 1.504 | 1.653 | 1.5 | 1.653 | 1.653 | +0.15 (+9.98%) | 38,633,950 |
2 Feb 2012 | CNY | 1.442 | 1.504 | 1.442 | 1.503 | 1.503 | +0.055 (+3.80%) | 12,654,270 |
1 Feb 2012 | CNY | 1.45 | 1.48 | 1.433 | 1.448 | 1.448 | -0.015 (-1.03%) | 9,237,740 |
31 Jan 2012 | CNY | 1.44 | 1.47 | 1.429 | 1.463 | 1.463 | +0.008 (+0.55%) | 10,299,200 |
30 Jan 2012 | CNY | 1.453 | 1.519 | 1.42 | 1.455 | 1.455 | +0.002 (+0.14%) | 12,652,050 |
20 Jan 2012 | CNY | 1.411 | 1.474 | 1.4 | 1.453 | 1.453 | +0.048 (+3.42%) | 14,276,000 |
19 Jan 2012 | CNY | 1.4 | 1.421 | 1.32 | 1.405 | 1.405 | +0.01 (+0.72%) | 16,947,030 |
18 Jan 2012 | CNY | 1.538 | 1.55 | 1.383 | 1.395 | 1.395 | -0.131 (-8.58%) | 20,558,190 |
17 Jan 2012 | CNY | 1.445 | 1.548 | 1.374 | 1.526 | 1.526 | +0.057 (+3.88%) | 21,845,890 |
16 Jan 2012 | CNY | 1.558 | 1.587 | 1.44 | 1.469 | 1.469 | -0.131 (-8.19%) | 20,102,510 |
13 Jan 2012 | CNY | 1.72 | 1.727 | 1.586 | 1.6 | 1.6 | -0.1 (-5.88%) | 17,750,560 |
12 Jan 2012 | CNY | 1.69 | 1.748 | 1.675 | 1.7 | 1.7 | 0.0 (0.0%) | 12,920,310 |
11 Jan 2012 | CNY | 1.688 | 1.778 | 1.671 | 1.7 | 1.7 | 0.0 (0.0%) | 19,163,840 |