Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2012 | CNY | 5.555 | 5.575 | 5.45 | 5.555 | 5.555 | -0.005 (-0.09%) | 1,416,366 |
30 Jan 2012 | CNY | 5.64 | 5.645 | 5.55 | 5.56 | 5.56 | -0.03 (-0.54%) | 2,004,718 |
20 Jan 2012 | CNY | 5.575 | 5.645 | 5.5 | 5.59 | 5.59 | +0.085 (+1.54%) | 2,004,804 |
19 Jan 2012 | CNY | 5.435 | 5.585 | 5.33 | 5.505 | 5.505 | +0.01 (+0.18%) | 1,991,796 |
18 Jan 2012 | CNY | 5.64 | 5.8 | 5.375 | 5.495 | 5.495 | -0.125 (-2.22%) | 3,503,116 |
17 Jan 2012 | CNY | 5.25 | 5.65 | 5.25 | 5.62 | 5.62 | +0.32 (+6.04%) | 2,337,692 |
16 Jan 2012 | CNY | 5.29 | 5.465 | 5.255 | 5.3 | 5.3 | -0.1 (-1.85%) | 1,395,892 |
13 Jan 2012 | CNY | 5.765 | 5.8 | 5.36 | 5.4 | 5.4 | -0.365 (-6.33%) | 4,035,856 |
12 Jan 2012 | CNY | 5.805 | 5.89 | 5.75 | 5.765 | 5.765 | -0.07 (-1.20%) | 2,933,916 |
11 Jan 2012 | CNY | 5.7 | 5.895 | 5.665 | 5.835 | 5.835 | +0.135 (+2.37%) | 5,434,224 |
10 Jan 2012 | CNY | 5.45 | 5.765 | 5.41 | 5.7 | 5.7 | +0.24 (+4.40%) | 4,648,296 |
9 Jan 2012 | CNY | 5.175 | 5.5 | 5.085 | 5.46 | 5.46 | +0.255 (+4.90%) | 2,865,456 |
6 Jan 2012 | CNY | 5.175 | 5.24 | 4.955 | 5.205 | 5.205 | +0.07 (+1.36%) | 2,150,004 |
5 Jan 2012 | CNY | 5.34 | 5.44 | 5.11 | 5.135 | 5.135 | -0.295 (-5.43%) | 1,684,328 |
4 Jan 2012 | CNY | 5.68 | 5.68 | 5.425 | 5.43 | 5.43 | -0.175 (-3.12%) | 1,610,738 |
30 Dec 2011 | CNY | 5.49 | 5.63 | 5.49 | 5.605 | 5.605 | +0.115 (+2.09%) | 1,955,372 |
29 Dec 2011 | CNY | 5.385 | 5.6 | 5.385 | 5.49 | 5.49 | -0.08 (-1.44%) | 1,268,908 |
28 Dec 2011 | CNY | 5.61 | 5.635 | 5.32 | 5.57 | 5.57 | -0.04 (-0.71%) | 1,877,912 |
27 Dec 2011 | CNY | 5.76 | 5.825 | 5.58 | 5.61 | 5.61 | -0.235 (-4.02%) | 1,962,292 |
26 Dec 2011 | CNY | 5.89 | 5.99 | 5.845 | 5.845 | 5.845 | -0.085 (-1.43%) | 1,706,254 |
23 Dec 2011 | CNY | 5.71 | 6.06 | 5.675 | 5.93 | 5.93 | +0.175 (+3.04%) | 3,184,102 |
22 Dec 2011 | CNY | 5.885 | 5.9 | 5.575 | 5.755 | 5.755 | -0.17 (-2.87%) | 2,539,584 |
21 Dec 2011 | CNY | 6.225 | 6.225 | 5.925 | 5.925 | 5.925 | -0.16 (-2.63%) | 2,194,890 |
20 Dec 2011 | CNY | 6.085 | 6.275 | 6.075 | 6.085 | 6.085 | -0.025 (-0.41%) | 2,590,624 |
19 Dec 2011 | CNY | 5.955 | 6.125 | 5.81 | 6.11 | 6.11 | +0.11 (+1.83%) | 2,580,480 |
16 Dec 2011 | CNY | 5.825 | 6.045 | 5.8 | 6 | 6 | +0.175 (+3.00%) | 2,128,100 |
15 Dec 2011 | CNY | 5.95 | 5.975 | 5.79 | 5.825 | 5.825 | -0.15 (-2.51%) | 2,297,764 |
14 Dec 2011 | CNY | 6.005 | 6.175 | 5.95 | 5.975 | 5.975 | -0.16 (-2.61%) | 1,892,054 |
13 Dec 2011 | CNY | 6.43 | 6.475 | 6.1 | 6.135 | 6.135 | -0.35 (-5.40%) | 3,297,142 |
12 Dec 2011 | CNY | 6.56 | 6.655 | 6.475 | 6.485 | 6.485 | -0.045 (-0.69%) | 1,147,810 |