Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | CNY | 5.4867 | 5.7267 | 5.35 | 5.6667 | 5.6667 | +0.167 (+3.03%) | 9,152,232 |
10 Jan 2012 | CNY | 5.0667 | 5.51 | 5.06 | 5.5 | 5.5 | +0.4 (+7.84%) | 15,008,058 |
9 Jan 2012 | CNY | 4.8833 | 5.16 | 4.8533 | 5.1 | 5.1 | +0.1 (+2%) | 3,286,464 |
6 Jan 2012 | CNY | 5.0467 | 5.0533 | 4.6833 | 5 | 5 | -0.04 (-0.79%) | 2,059,968 |
5 Jan 2012 | CNY | 5.5 | 5.5267 | 5.04 | 5.04 | 5.04 | -0.56 (-10.00%) | 3,971,316 |
4 Jan 2012 | CNY | 5.9167 | 5.92 | 5.5633 | 5.6 | 5.6 | -0.233 (-4.00%) | 1,951,563 |
30 Dec 2011 | CNY | 5.6633 | 5.8933 | 5.64 | 5.8333 | 5.8333 | +0.167 (+2.94%) | 4,436,076 |
29 Dec 2011 | CNY | 5.6033 | 5.7 | 5.5533 | 5.6667 | 5.6667 | -0.003 (-0.06%) | 2,444,463 |
28 Dec 2011 | CNY | 5.84 | 5.84 | 5.4833 | 5.67 | 5.67 | -0.22 (-3.74%) | 1,481,325 |
27 Dec 2011 | CNY | 6.16 | 6.16 | 5.8333 | 5.89 | 5.89 | -0.227 (-3.71%) | 1,315,926 |
26 Dec 2011 | CNY | 6.1167 | 6.19 | 5.9667 | 6.1167 | 6.1167 | +0.04 (+0.66%) | 1,842,201 |
23 Dec 2011 | CNY | 6.13 | 6.2 | 6 | 6.0767 | 6.0767 | -0.063 (-1.03%) | 1,343,349 |
22 Dec 2011 | CNY | 6.2033 | 6.23 | 5.8667 | 6.14 | 6.14 | -0.1 (-1.60%) | 2,543,259 |
21 Dec 2011 | CNY | 6.4833 | 6.5 | 6.2333 | 6.24 | 6.24 | -0.16 (-2.50%) | 1,365,351 |
20 Dec 2011 | CNY | 6.5267 | 6.66 | 6.3867 | 6.4 | 6.4 | -0.123 (-1.89%) | 2,588,103 |
19 Dec 2011 | CNY | 6.4733 | 6.5333 | 6.3433 | 6.5233 | 6.5233 | +0.023 (+0.36%) | 1,503,660 |
16 Dec 2011 | CNY | 6.3333 | 6.5 | 6.2833 | 6.5 | 6.5 | +0.14 (+2.20%) | 2,598,663 |
15 Dec 2011 | CNY | 6.5167 | 6.5167 | 6.0033 | 6.36 | 6.36 | -0.223 (-3.39%) | 2,553,456 |
14 Dec 2011 | CNY | 6.86 | 6.86 | 6.4833 | 6.5833 | 6.5833 | -0.063 (-0.95%) | 2,704,023 |
13 Dec 2011 | CNY | 6.8667 | 6.8667 | 6.4667 | 6.6467 | 6.6467 | -0.27 (-3.90%) | 4,411,908 |
12 Dec 2011 | CNY | 6.9633 | 7.16 | 6.8 | 6.9167 | 6.9167 | -0.167 (-2.35%) | 2,184,471 |
9 Dec 2011 | CNY | 7.1 | 7.1667 | 6.9 | 7.0833 | 7.0833 | -0.083 (-1.16%) | 1,130,550 |
8 Dec 2011 | CNY | 7.1567 | 7.21 | 6.8367 | 7.1667 | 7.1667 | 0.0 (0.0%) | 2,565,108 |
7 Dec 2011 | CNY | 7.2333 | 7.33 | 7.1167 | 7.1667 | 7.1667 | -0.167 (-2.27%) | 3,392,769 |
5 Dec 2011 | CNY | 7.6533 | 7.6533 | 7.1933 | 7.3333 | 7.3333 | -0.3 (-3.93%) | 4,413,702 |
2 Dec 2011 | CNY | 7.4967 | 7.7 | 7.4433 | 7.6333 | 7.6333 | +0.133 (+1.78%) | 3,645,426 |
1 Dec 2011 | CNY | 7.5733 | 7.6667 | 7.48 | 7.5 | 7.5 | +0.083 (+1.12%) | 3,073,548 |
30 Nov 2011 | CNY | 7.6567 | 7.78 | 7.4167 | 7.4167 | 7.4167 | -0.267 (-3.47%) | 7,533,210 |
29 Nov 2011 | CNY | 7.6667 | 7.73 | 7.61 | 7.6833 | 7.6833 | +0.083 (+1.10%) | 7,187,211 |
28 Nov 2011 | CNY | 7.4333 | 7.7233 | 7.3667 | 7.6 | 7.6 | +0.317 (+4.35%) | 8,868,135 |