Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2011 | CNY | 6.2833 | 6.4167 | 6.0183 | 6.3833 | 6.3833 | -0.083 (-1.29%) | 5,540,994 |
27 Dec 2011 | CNY | 6.7333 | 6.7333 | 6.46 | 6.4667 | 6.4667 | -0.267 (-3.96%) | 3,259,032 |
26 Dec 2011 | CNY | 6.7333 | 6.8817 | 6.73 | 6.7333 | 6.7333 | -0.083 (-1.22%) | 1,486,560 |
23 Dec 2011 | CNY | 6.7 | 6.8167 | 6.6333 | 6.8167 | 6.8167 | +0.108 (+1.62%) | 1,555,320 |
22 Dec 2011 | CNY | 6.8667 | 6.95 | 6.4983 | 6.7083 | 6.7083 | -0.242 (-3.48%) | 3,207,228 |
21 Dec 2011 | CNY | 7.0717 | 7.1167 | 6.9167 | 6.95 | 6.95 | -0.083 (-1.18%) | 3,066,270 |
20 Dec 2011 | CNY | 6.9183 | 7.13 | 6.9183 | 7.0333 | 7.0333 | +0.035 (+0.50%) | 4,020,594 |
19 Dec 2011 | CNY | 6.8433 | 7.015 | 6.745 | 6.9983 | 6.9983 | +0.082 (+1.18%) | 5,018,796 |
16 Dec 2011 | CNY | 6.885 | 7.0133 | 6.7767 | 6.9167 | 6.9167 | +0.032 (+0.46%) | 5,773,014 |
15 Dec 2011 | CNY | 6.7517 | 6.9583 | 6.7517 | 6.885 | 6.885 | +0.077 (+1.13%) | 2,158,488 |
14 Dec 2011 | CNY | 6.8783 | 6.9917 | 6.8083 | 6.8083 | 6.8083 | -0.15 (-2.16%) | 986,898 |
13 Dec 2011 | CNY | 7.0917 | 7.1 | 6.8667 | 6.9583 | 6.9583 | -0.158 (-2.23%) | 2,773,698 |
12 Dec 2011 | CNY | 7.1 | 7.245 | 7 | 7.1167 | 7.1167 | -0.07 (-0.97%) | 3,474,744 |
9 Dec 2011 | CNY | 7.2217 | 7.3333 | 7.1217 | 7.1867 | 7.1867 | -0.03 (-0.42%) | 3,165,690 |
8 Dec 2011 | CNY | 7.0033 | 7.25 | 6.9583 | 7.2167 | 7.2167 | +0.17 (+2.41%) | 3,177,672 |
7 Dec 2011 | CNY | 6.835 | 7.0817 | 6.8133 | 7.0467 | 7.0467 | +0.093 (+1.34%) | 1,901,172 |
6 Dec 2011 | CNY | 6.8333 | 6.995 | 6.795 | 6.9533 | 6.9533 | +0.003 (+0.05%) | 2,785,146 |
5 Dec 2011 | CNY | 7.0833 | 7.15 | 6.9167 | 6.95 | 6.95 | -0.172 (-2.41%) | 2,622,204 |
2 Dec 2011 | CNY | 7.1333 | 7.1467 | 7.0083 | 7.1217 | 7.1217 | -0.012 (-0.16%) | 2,213,916 |
1 Dec 2011 | CNY | 7.165 | 7.2983 | 7.1133 | 7.1333 | 7.1333 | +0.137 (+1.95%) | 6,126,360 |
30 Nov 2011 | CNY | 7.4067 | 7.4067 | 6.7833 | 6.9967 | 6.9967 | -0.413 (-5.58%) | 13,556,442 |
29 Nov 2011 | CNY | 7.3667 | 7.43 | 7.275 | 7.41 | 7.41 | +0.11 (+1.51%) | 5,087,472 |
28 Nov 2011 | CNY | 7.285 | 7.3167 | 7.1933 | 7.3 | 7.3 | +0.023 (+0.32%) | 3,821,388 |
25 Nov 2011 | CNY | 7.3167 | 7.4067 | 7.275 | 7.2767 | 7.2767 | -0.04 (-0.55%) | 2,880,450 |
24 Nov 2011 | CNY | 7.165 | 7.3783 | 7.1133 | 7.3167 | 7.3167 | +0.125 (+1.74%) | 3,511,332 |
23 Nov 2011 | CNY | 7.2167 | 7.2367 | 7.1367 | 7.1917 | 7.1917 | -0.005 (-0.07%) | 6,427,386 |
22 Nov 2011 | CNY | 7.085 | 7.2333 | 6.9817 | 7.1967 | 7.1967 | +0.005 (+0.07%) | 4,995,942 |
21 Nov 2011 | CNY | 7.1333 | 7.2967 | 7.03 | 7.1917 | 7.1917 | +0.058 (+0.82%) | 7,684,032 |
18 Nov 2011 | CNY | 7.3017 | 7.3167 | 7.0833 | 7.1333 | 7.1333 | -0.257 (-3.47%) | 10,944,036 |
17 Nov 2011 | CNY | 7.315 | 7.4467 | 7.1483 | 7.39 | 7.39 | +0.032 (+0.43%) | 9,103,158 |