Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | CNY | 3.8625 | 3.9075 | 3.7975 | 3.8875 | 3.8875 | +0.01 (+0.26%) | 1,322,692 |
10 Apr 2012 | CNY | 3.8875 | 3.92 | 3.745 | 3.8775 | 3.8775 | -0.025 (-0.64%) | 1,717,332 |
9 Apr 2012 | CNY | 3.7025 | 3.97 | 3.7025 | 3.9025 | 3.9025 | +0.077 (+2.03%) | 1,885,476 |
6 Apr 2012 | CNY | 3.795 | 3.85 | 3.775 | 3.825 | 3.825 | +0.02 (+0.53%) | 1,536,228 |
5 Apr 2012 | CNY | 3.6475 | 3.8325 | 3.625 | 3.805 | 3.805 | +0.142 (+3.89%) | 2,036,448 |
30 Mar 2012 | CNY | 3.6775 | 3.7025 | 3.6125 | 3.6625 | 3.6625 | -0.015 (-0.41%) | 1,290,388 |
29 Mar 2012 | CNY | 3.755 | 3.82 | 3.5875 | 3.6775 | 3.6775 | -0.15 (-3.92%) | 2,143,264 |
28 Mar 2012 | CNY | 4 | 4.025 | 3.825 | 3.8275 | 3.8275 | -0.223 (-5.49%) | 3,169,820 |
27 Mar 2012 | CNY | 3.9875 | 4.095 | 3.985 | 4.05 | 4.05 | +0.04 (+1.00%) | 2,494,932 |
26 Mar 2012 | CNY | 3.9725 | 4.0525 | 3.9075 | 4.01 | 4.01 | +0.035 (+0.88%) | 1,957,140 |
23 Mar 2012 | CNY | 4.2 | 4.2075 | 3.9675 | 3.975 | 3.975 | -0.223 (-5.30%) | 2,852,456 |
22 Mar 2012 | CNY | 4.2125 | 4.2225 | 4.1275 | 4.1975 | 4.1975 | -0.003 (-0.06%) | 2,090,304 |
21 Mar 2012 | CNY | 4.2 | 4.2675 | 4.095 | 4.2 | 4.2 | +0.025 (+0.60%) | 3,374,396 |
20 Mar 2012 | CNY | 4.2875 | 4.345 | 4.175 | 4.175 | 4.175 | -0.188 (-4.30%) | 3,664,524 |
19 Mar 2012 | CNY | 4.2325 | 4.375 | 4.1625 | 4.3625 | 4.3625 | +0.125 (+2.95%) | 6,344,084 |
16 Mar 2012 | CNY | 4.11 | 4.2375 | 4.045 | 4.2375 | 4.2375 | +0.122 (+2.98%) | 5,898,700 |
15 Mar 2012 | CNY | 4.18 | 4.2225 | 4.005 | 4.115 | 4.115 | -0.048 (-1.14%) | 6,138,192 |
14 Mar 2012 | CNY | 4.45 | 4.56 | 4.1425 | 4.1625 | 4.1625 | -0.268 (-6.04%) | 9,441,940 |
13 Mar 2012 | CNY | 4.405 | 4.4725 | 4.3775 | 4.43 | 4.43 | -0.033 (-0.73%) | 6,180,584 |
12 Mar 2012 | CNY | 4.4475 | 4.475 | 4.355 | 4.4625 | 4.4625 | -0.028 (-0.61%) | 10,060,768 |
9 Mar 2012 | CNY | 4.2775 | 4.5925 | 4.2625 | 4.49 | 4.49 | +0.292 (+6.97%) | 21,278,860 |
8 Mar 2012 | CNY | 3.825 | 4.1975 | 3.825 | 4.1975 | 4.1975 | +0.383 (+10.03%) | 10,742,632 |
7 Mar 2012 | CNY | 3.8 | 3.8925 | 3.775 | 3.815 | 3.815 | -0.048 (-1.23%) | 2,288,300 |
6 Mar 2012 | CNY | 3.95 | 3.9625 | 3.8375 | 3.8625 | 3.8625 | -0.1 (-2.52%) | 2,638,548 |
5 Mar 2012 | CNY | 3.9575 | 3.98 | 3.9325 | 3.9625 | 3.9625 | -0.003 (-0.06%) | 3,259,360 |
2 Mar 2012 | CNY | 3.895 | 4.0325 | 3.8775 | 3.965 | 3.965 | +0.102 (+2.65%) | 3,337,792 |
1 Mar 2012 | CNY | 3.8575 | 3.945 | 3.8125 | 3.8625 | 3.8625 | +0.018 (+0.46%) | 2,509,696 |
29 Feb 2012 | CNY | 3.94 | 3.96 | 3.845 | 3.845 | 3.845 | -0.11 (-2.78%) | 2,901,744 |
28 Feb 2012 | CNY | 3.95 | 3.995 | 3.905 | 3.955 | 3.955 | -0.045 (-1.13%) | 3,159,084 |
27 Feb 2012 | CNY | 4.0125 | 4.06 | 3.9625 | 4 | 4 | +0.013 (+0.31%) | 5,262,588 |