Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | CNY | 1.4558 | 1.5392 | 1.4083 | 1.5108 | 1.5108 | +0.055 (+3.78%) | 9,215,316 |
29 Mar 2012 | CNY | 1.4333 | 1.465 | 1.4208 | 1.4558 | 1.4558 | +0.018 (+1.22%) | 6,391,980 |
28 Mar 2012 | CNY | 1.4858 | 1.49 | 1.4333 | 1.4383 | 1.4383 | -0.059 (-3.95%) | 8,123,820 |
27 Mar 2012 | CNY | 1.4983 | 1.52 | 1.4842 | 1.4975 | 1.4975 | +0.016 (+1.07%) | 4,539,096 |
26 Mar 2012 | CNY | 1.525 | 1.525 | 1.4792 | 1.4817 | 1.4817 | -0.014 (-0.94%) | 3,498,456 |
23 Mar 2012 | CNY | 1.5783 | 1.5783 | 1.4875 | 1.4958 | 1.4958 | -0.079 (-5.03%) | 9,696,000 |
22 Mar 2012 | CNY | 1.595 | 1.5975 | 1.5675 | 1.575 | 1.575 | -0.014 (-0.89%) | 5,111,760 |
21 Mar 2012 | CNY | 1.5725 | 1.5983 | 1.5583 | 1.5892 | 1.5892 | +0.006 (+0.37%) | 7,716,612 |
20 Mar 2012 | CNY | 1.6358 | 1.64 | 1.575 | 1.5833 | 1.5833 | -0.052 (-3.21%) | 9,405,036 |
19 Mar 2012 | CNY | 1.605 | 1.6417 | 1.5833 | 1.6358 | 1.6358 | +0.028 (+1.76%) | 12,027,888 |
16 Mar 2012 | CNY | 1.5558 | 1.6075 | 1.5558 | 1.6075 | 1.6075 | +0.04 (+2.55%) | 12,247,548 |
15 Mar 2012 | CNY | 1.6 | 1.6317 | 1.5425 | 1.5675 | 1.5675 | -0.049 (-3.04%) | 13,385,676 |
14 Mar 2012 | CNY | 1.6983 | 1.7233 | 1.585 | 1.6167 | 1.6167 | -0.075 (-4.43%) | 25,369,008 |
13 Mar 2012 | CNY | 1.6625 | 1.6942 | 1.6583 | 1.6917 | 1.6917 | +0.029 (+1.76%) | 13,642,008 |
12 Mar 2012 | CNY | 1.6892 | 1.6892 | 1.6383 | 1.6625 | 1.6625 | -0.027 (-1.58%) | 10,547,196 |
9 Mar 2012 | CNY | 1.64 | 1.7042 | 1.6208 | 1.6892 | 1.6892 | +0.055 (+3.37%) | 14,980,368 |
8 Mar 2012 | CNY | 1.5958 | 1.64 | 1.5958 | 1.6342 | 1.6342 | +0.034 (+2.14%) | 7,715,700 |
7 Mar 2012 | CNY | 1.6075 | 1.6317 | 1.5817 | 1.6 | 1.6 | -0.017 (-1.03%) | 10,016,196 |
6 Mar 2012 | CNY | 1.6667 | 1.675 | 1.6167 | 1.6167 | 1.6167 | -0.058 (-3.43%) | 12,267,504 |
5 Mar 2012 | CNY | 1.6983 | 1.7208 | 1.6708 | 1.6742 | 1.6742 | -0.024 (-1.42%) | 13,115,448 |
2 Mar 2012 | CNY | 1.665 | 1.7017 | 1.6558 | 1.6983 | 1.6983 | +0.044 (+2.67%) | 14,494,404 |
1 Mar 2012 | CNY | 1.6567 | 1.6608 | 1.63 | 1.6542 | 1.6542 | +0.012 (+0.71%) | 7,878,540 |
29 Feb 2012 | CNY | 1.6458 | 1.6708 | 1.635 | 1.6425 | 1.6425 | -0.008 (-0.50%) | 8,561,052 |
28 Feb 2012 | CNY | 1.6817 | 1.6817 | 1.6258 | 1.6508 | 1.6508 | -0.037 (-2.17%) | 16,440,480 |
27 Feb 2012 | CNY | 1.7117 | 1.7325 | 1.6842 | 1.6875 | 1.6875 | -0.024 (-1.41%) | 21,288,168 |
24 Feb 2012 | CNY | 1.6917 | 1.7225 | 1.675 | 1.7117 | 1.7117 | +0.022 (+1.28%) | 18,875,076 |
23 Feb 2012 | CNY | 1.7342 | 1.7342 | 1.68 | 1.69 | 1.69 | -0.015 (-0.88%) | 18,118,416 |
22 Feb 2012 | CNY | 1.6867 | 1.7083 | 1.67 | 1.705 | 1.705 | +0.003 (+0.19%) | 26,386,248 |
21 Feb 2012 | CNY | 1.6458 | 1.7133 | 1.6333 | 1.7017 | 1.7017 | +0.056 (+3.40%) | 34,114,824 |
20 Feb 2012 | CNY | 1.6125 | 1.665 | 1.6008 | 1.6458 | 1.6458 | +0.048 (+3.02%) | 23,383,248 |