Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | CNY | 4.855 | 4.9225 | 4.6375 | 4.7375 | 4.7375 | -0.142 (-2.92%) | 5,860,832 |
29 Mar 2012 | CNY | 5.015 | 5.0575 | 4.875 | 4.88 | 4.88 | -0.22 (-4.31%) | 5,378,980 |
28 Mar 2012 | CNY | 5 | 5.17 | 4.915 | 5.1 | 5.1 | -0.31 (-5.73%) | 11,852,412 |
27 Mar 2012 | CNY | 5.475 | 5.53 | 5.365 | 5.41 | 5.41 | -0.062 (-1.14%) | 6,339,808 |
26 Mar 2012 | CNY | 5.335 | 5.51 | 5.175 | 5.4725 | 5.4725 | +0.147 (+2.77%) | 4,715,260 |
23 Mar 2012 | CNY | 5.4 | 5.435 | 5.28 | 5.325 | 5.325 | -0.085 (-1.57%) | 3,102,664 |
22 Mar 2012 | CNY | 5.4625 | 5.4875 | 5.3625 | 5.41 | 5.41 | -0.055 (-1.01%) | 3,635,984 |
21 Mar 2012 | CNY | 5.4125 | 5.54 | 5.25 | 5.465 | 5.465 | +0.058 (+1.06%) | 5,575,864 |
20 Mar 2012 | CNY | 5.575 | 5.575 | 5.405 | 5.4075 | 5.4075 | -0.15 (-2.70%) | 5,471,772 |
19 Mar 2012 | CNY | 5.4875 | 5.6125 | 5.475 | 5.5575 | 5.5575 | +0.075 (+1.37%) | 7,947,152 |
16 Mar 2012 | CNY | 5.3125 | 5.49 | 5.3 | 5.4825 | 5.4825 | +0.182 (+3.44%) | 8,907,964 |
15 Mar 2012 | CNY | 5.215 | 5.3175 | 5.1675 | 5.3 | 5.3 | +0.052 (+1.00%) | 6,093,648 |
14 Mar 2012 | CNY | 5.5075 | 5.6475 | 5 | 5.2475 | 5.2475 | -0.253 (-4.59%) | 12,109,556 |
13 Mar 2012 | CNY | 5.5 | 5.5175 | 5.375 | 5.5 | 5.5 | -0.003 (-0.05%) | 6,527,680 |
12 Mar 2012 | CNY | 5.41 | 5.56 | 5.38 | 5.5025 | 5.5025 | +0.09 (+1.66%) | 10,391,444 |
9 Mar 2012 | CNY | 5.175 | 5.4125 | 5.175 | 5.4125 | 5.4125 | +0.245 (+4.74%) | 12,756,668 |
8 Mar 2012 | CNY | 5.1025 | 5.17 | 5.1025 | 5.1675 | 5.1675 | +0.07 (+1.37%) | 6,148,796 |
7 Mar 2012 | CNY | 5.075 | 5.1975 | 5.05 | 5.0975 | 5.0975 | -0.028 (-0.54%) | 5,004,520 |
6 Mar 2012 | CNY | 5.2625 | 5.2625 | 5.1175 | 5.125 | 5.125 | -0.1 (-1.91%) | 5,698,712 |
5 Mar 2012 | CNY | 5.2725 | 5.3425 | 5.22 | 5.225 | 5.225 | -0.04 (-0.76%) | 7,113,796 |
2 Mar 2012 | CNY | 5.1825 | 5.2725 | 5.1775 | 5.265 | 5.265 | +0.085 (+1.64%) | 6,102,260 |
1 Mar 2012 | CNY | 5.2125 | 5.2375 | 5.145 | 5.18 | 5.18 | -0.033 (-0.62%) | 5,497,900 |
29 Feb 2012 | CNY | 5.29 | 5.3025 | 5.1975 | 5.2125 | 5.2125 | -0.128 (-2.39%) | 3,070,600 |
28 Feb 2012 | CNY | 5.365 | 5.42 | 5.155 | 5.34 | 5.34 | -0.048 (-0.88%) | 9,317,952 |
27 Feb 2012 | CNY | 5.365 | 5.5425 | 5.3625 | 5.3875 | 5.3875 | +0.03 (+0.56%) | 7,222,280 |
24 Feb 2012 | CNY | 5.3525 | 5.3925 | 5.31 | 5.3575 | 5.3575 | +0.005 (+0.09%) | 4,587,424 |
23 Feb 2012 | CNY | 5.32 | 5.3675 | 5.2625 | 5.3525 | 5.3525 | +0.052 (+0.99%) | 5,832,556 |
22 Feb 2012 | CNY | 5.125 | 5.3225 | 5.1 | 5.3 | 5.3 | +0.19 (+3.72%) | 8,780,432 |
21 Feb 2012 | CNY | 4.985 | 5.11 | 4.9475 | 5.11 | 5.11 | +0.125 (+2.51%) | 4,961,376 |
20 Feb 2012 | CNY | 5.0525 | 5.07 | 4.9775 | 4.985 | 4.985 | -0.013 (-0.25%) | 4,008,032 |