Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | CNY | 3.5275 | 3.705 | 3.505 | 3.645 | 3.645 | +0.062 (+1.74%) | 56,165,116 |
9 Jan 2012 | CNY | 3.4475 | 3.645 | 3.385 | 3.5825 | 3.5825 | +0.077 (+2.21%) | 54,946,424 |
6 Jan 2012 | CNY | 3.2375 | 3.5625 | 3.2075 | 3.505 | 3.505 | +0.198 (+5.97%) | 56,466,572 |
5 Jan 2012 | CNY | 3.1625 | 3.4 | 3.1075 | 3.3075 | 3.3075 | +0.07 (+2.16%) | 51,574,560 |
4 Jan 2012 | CNY | 3.3775 | 3.385 | 3.235 | 3.2375 | 3.2375 | -0.058 (-1.75%) | 48,106,640 |
30 Dec 2011 | CNY | 3.0125 | 3.295 | 3.01 | 3.295 | 3.295 | +0.3 (+10.02%) | 37,531,308 |
29 Dec 2011 | CNY | 3.01 | 3.0575 | 2.9775 | 2.995 | 2.995 | -0.058 (-1.88%) | 13,967,232 |
28 Dec 2011 | CNY | 2.9475 | 3.1 | 2.85 | 3.0525 | 3.0525 | +0.052 (+1.75%) | 24,272,304 |
27 Dec 2011 | CNY | 3.25 | 3.2675 | 2.9775 | 3 | 3 | -0.245 (-7.55%) | 17,987,512 |
26 Dec 2011 | CNY | 3.2875 | 3.3725 | 3.24 | 3.245 | 3.245 | -0.08 (-2.41%) | 12,145,408 |
23 Dec 2011 | CNY | 3.275 | 3.395 | 3.2525 | 3.325 | 3.325 | +0.02 (+0.61%) | 14,984,444 |
22 Dec 2011 | CNY | 3.37 | 3.4225 | 3.1525 | 3.305 | 3.305 | -0.122 (-3.57%) | 21,912,196 |
21 Dec 2011 | CNY | 3.675 | 3.7125 | 3.4125 | 3.4275 | 3.4275 | -0.212 (-5.84%) | 16,483,228 |
20 Dec 2011 | CNY | 3.62 | 3.725 | 3.605 | 3.64 | 3.64 | -0.028 (-0.75%) | 19,290,788 |
19 Dec 2011 | CNY | 3.575 | 3.68 | 3.49 | 3.6675 | 3.6675 | +0.07 (+1.95%) | 23,205,788 |
16 Dec 2011 | CNY | 3.4575 | 3.6075 | 3.4 | 3.5975 | 3.5975 | +0.14 (+4.05%) | 19,580,256 |
15 Dec 2011 | CNY | 3.6 | 3.6 | 3.45 | 3.4575 | 3.4575 | -0.188 (-5.14%) | 22,255,480 |
14 Dec 2011 | CNY | 3.78 | 3.8925 | 3.62 | 3.645 | 3.645 | -0.195 (-5.08%) | 17,089,708 |
13 Dec 2011 | CNY | 4.1175 | 4.125 | 3.825 | 3.84 | 3.84 | -0.3 (-7.25%) | 19,248,476 |
12 Dec 2011 | CNY | 4.1575 | 4.2125 | 4.1275 | 4.14 | 4.14 | -0.018 (-0.42%) | 9,960,872 |
9 Dec 2011 | CNY | 4.2 | 4.2575 | 4.1525 | 4.1575 | 4.1575 | -0.125 (-2.92%) | 13,276,388 |
8 Dec 2011 | CNY | 4.2 | 4.3575 | 4.1075 | 4.2825 | 4.2825 | +0.043 (+1.00%) | 24,427,224 |
7 Dec 2011 | CNY | 4.2525 | 4.2625 | 4.125 | 4.24 | 4.24 | +0.022 (+0.53%) | 17,988,464 |
6 Dec 2011 | CNY | 4.285 | 4.3325 | 4.105 | 4.2175 | 4.2175 | -0.062 (-1.46%) | 21,681,748 |
5 Dec 2011 | CNY | 4.5 | 4.545 | 4.25 | 4.28 | 4.28 | -0.275 (-6.04%) | 20,074,368 |
2 Dec 2011 | CNY | 4.5 | 4.6325 | 4.48 | 4.555 | 4.555 | +0.02 (+0.44%) | 20,161,860 |
1 Dec 2011 | CNY | 4.6125 | 4.6675 | 4.5275 | 4.535 | 4.535 | +0.075 (+1.68%) | 25,151,368 |
30 Nov 2011 | CNY | 4.665 | 4.72 | 4.375 | 4.46 | 4.46 | -0.225 (-4.80%) | 26,882,024 |
29 Nov 2011 | CNY | 4.655 | 4.6925 | 4.6 | 4.685 | 4.685 | +0.083 (+1.79%) | 20,491,908 |
28 Nov 2011 | CNY | 4.8525 | 4.855 | 4.545 | 4.6025 | 4.6025 | -0.217 (-4.51%) | 28,415,668 |