Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2012 | CNY | 6.1333 | 6.1667 | 6.075 | 6.1333 | 6.1333 | -0.008 (-0.14%) | 1,376,028 |
16 Feb 2012 | CNY | 6.1417 | 6.1867 | 6.0717 | 6.1417 | 6.1417 | -0.05 (-0.81%) | 2,107,926 |
15 Feb 2012 | CNY | 6.1983 | 6.2133 | 6.0583 | 6.1917 | 6.1917 | -0.015 (-0.24%) | 6,299,940 |
14 Feb 2012 | CNY | 6.2083 | 6.2417 | 6.1 | 6.2067 | 6.2067 | -0.002 (-0.03%) | 2,404,716 |
13 Feb 2012 | CNY | 5.9667 | 6.2083 | 5.925 | 6.2083 | 6.2083 | +0.242 (+4.05%) | 5,846,784 |
10 Feb 2012 | CNY | 6 | 6.015 | 5.9017 | 5.9667 | 5.9667 | -0.023 (-0.39%) | 3,107,340 |
9 Feb 2012 | CNY | 6 | 6.0833 | 5.92 | 5.99 | 5.99 | -0.01 (-0.17%) | 3,613,572 |
8 Feb 2012 | CNY | 5.8333 | 6.0633 | 5.83 | 6 | 6 | +0.108 (+1.84%) | 4,221,882 |
7 Feb 2012 | CNY | 5.85 | 5.8967 | 5.7833 | 5.8917 | 5.8917 | +0.028 (+0.48%) | 4,970,088 |
6 Feb 2012 | CNY | 5.7417 | 5.9317 | 5.615 | 5.8633 | 5.8633 | +0.17 (+2.99%) | 4,277,094 |
3 Feb 2012 | CNY | 5.5333 | 5.75 | 5.4683 | 5.6933 | 5.6933 | +0.157 (+2.83%) | 5,261,070 |
2 Feb 2012 | CNY | 5.45 | 5.5483 | 5.4083 | 5.5367 | 5.5367 | +0.137 (+2.53%) | 1,782,300 |
1 Feb 2012 | CNY | 5.35 | 5.5667 | 5.3333 | 5.4 | 5.4 | +0.047 (+0.87%) | 3,704,466 |
31 Jan 2012 | CNY | 5.335 | 5.4067 | 5.2667 | 5.3533 | 5.3533 | +0.005 (+0.09%) | 1,717,146 |
30 Jan 2012 | CNY | 5.275 | 5.4267 | 5.1683 | 5.3483 | 5.3483 | +0.15 (+2.89%) | 3,866,760 |
20 Jan 2012 | CNY | 5 | 5.2167 | 5 | 5.1983 | 5.1983 | +0.185 (+3.69%) | 2,359,362 |
19 Jan 2012 | CNY | 4.8333 | 5.215 | 4.8167 | 5.0133 | 5.0133 | +0.013 (+0.27%) | 6,736,428 |
18 Jan 2012 | CNY | 5.4417 | 5.5667 | 5 | 5 | 5 | -0.458 (-8.40%) | 5,499,978 |
17 Jan 2012 | CNY | 5.1917 | 5.475 | 5.15 | 5.4583 | 5.4583 | +0.208 (+3.97%) | 10,794,618 |
16 Jan 2012 | CNY | 5.5833 | 5.5833 | 5.25 | 5.25 | 5.25 | -0.4 (-7.08%) | 4,323,900 |
13 Jan 2012 | CNY | 5.8667 | 5.8983 | 5.5667 | 5.65 | 5.65 | -0.217 (-3.69%) | 3,572,244 |
12 Jan 2012 | CNY | 5.9783 | 6.0433 | 5.8083 | 5.8667 | 5.8667 | -0.15 (-2.49%) | 4,348,680 |
11 Jan 2012 | CNY | 5.7833 | 6.1483 | 5.7583 | 6.0167 | 6.0167 | +0.152 (+2.59%) | 5,223,636 |
10 Jan 2012 | CNY | 5.58 | 5.8967 | 5.5 | 5.865 | 5.865 | +0.24 (+4.27%) | 5,809,680 |
9 Jan 2012 | CNY | 5.3283 | 5.6333 | 5.1333 | 5.625 | 5.625 | +0.292 (+5.47%) | 5,890,782 |
6 Jan 2012 | CNY | 5.5 | 5.5583 | 5.1683 | 5.3333 | 5.3333 | -0.217 (-3.90%) | 7,221,192 |
5 Jan 2012 | CNY | 6.1667 | 6.1683 | 5.55 | 5.55 | 5.55 | -0.617 (-10.00%) | 6,771,690 |
4 Jan 2012 | CNY | 6.5033 | 6.5917 | 6.1667 | 6.1667 | 6.1667 | -0.333 (-5.13%) | 1,691,472 |
30 Dec 2011 | CNY | 6.3083 | 6.565 | 6.3083 | 6.5 | 6.5 | +0.192 (+3.04%) | 4,271,736 |
29 Dec 2011 | CNY | 6.3017 | 6.3733 | 6.17 | 6.3083 | 6.3083 | -0.075 (-1.17%) | 2,845,854 |