Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | CNY | 3.9325 | 4.14 | 3.9325 | 4.1025 | 4.1025 | +0.113 (+2.82%) | 4,175,224 |
9 Jan 2012 | CNY | 3.7175 | 4.065 | 3.6375 | 3.99 | 3.99 | +0.295 (+7.98%) | 3,337,196 |
6 Jan 2012 | CNY | 3.6525 | 3.7375 | 3.55 | 3.695 | 3.695 | +0.048 (+1.30%) | 1,782,128 |
5 Jan 2012 | CNY | 3.9425 | 3.9425 | 3.595 | 3.6475 | 3.6475 | -0.258 (-6.59%) | 2,608,636 |
4 Jan 2012 | CNY | 4.0675 | 4.105 | 3.9025 | 3.905 | 3.905 | -0.122 (-3.04%) | 2,221,628 |
30 Dec 2011 | CNY | 3.9625 | 4.06 | 3.955 | 4.0275 | 4.0275 | +0.065 (+1.64%) | 1,851,700 |
29 Dec 2011 | CNY | 3.9625 | 4.0125 | 3.905 | 3.9625 | 3.9625 | 0.0 (0.0%) | 1,955,312 |
28 Dec 2011 | CNY | 3.89 | 3.985 | 3.845 | 3.9625 | 3.9625 | -0.007 (-0.19%) | 1,827,648 |
27 Dec 2011 | CNY | 4.06 | 4.13 | 3.955 | 3.97 | 3.97 | -0.15 (-3.64%) | 2,440,256 |
26 Dec 2011 | CNY | 4.1675 | 4.225 | 4.1125 | 4.12 | 4.12 | -0.068 (-1.61%) | 1,443,064 |
23 Dec 2011 | CNY | 4.1275 | 4.2675 | 4.0825 | 4.1875 | 4.1875 | +0.045 (+1.09%) | 2,147,324 |
22 Dec 2011 | CNY | 4.2875 | 4.2875 | 3.955 | 4.1425 | 4.1425 | -0.205 (-4.72%) | 4,291,736 |
21 Dec 2011 | CNY | 4.47 | 4.5525 | 4.3475 | 4.3475 | 4.3475 | -0.098 (-2.19%) | 3,047,332 |
20 Dec 2011 | CNY | 4.47 | 4.595 | 4.445 | 4.445 | 4.445 | -0.08 (-1.77%) | 2,826,936 |
19 Dec 2011 | CNY | 4.4725 | 4.58 | 4.3 | 4.525 | 4.525 | +0.06 (+1.34%) | 4,003,188 |
16 Dec 2011 | CNY | 4.265 | 4.49 | 4.265 | 4.465 | 4.465 | +0.145 (+3.36%) | 3,573,732 |
15 Dec 2011 | CNY | 4.375 | 4.445 | 4.2625 | 4.32 | 4.32 | -0.128 (-2.87%) | 3,518,564 |
14 Dec 2011 | CNY | 4.5525 | 4.6225 | 4.425 | 4.4475 | 4.4475 | -0.08 (-1.77%) | 3,917,388 |
13 Dec 2011 | CNY | 4.7775 | 4.8975 | 4.525 | 4.5275 | 4.5275 | -0.3 (-6.21%) | 3,625,500 |
12 Dec 2011 | CNY | 4.925 | 4.97 | 4.825 | 4.8275 | 4.8275 | -0.098 (-1.98%) | 1,849,560 |
9 Dec 2011 | CNY | 4.935 | 5.0175 | 4.895 | 4.925 | 4.925 | -0.092 (-1.84%) | 2,561,440 |
8 Dec 2011 | CNY | 4.9975 | 5.12 | 4.8725 | 5.0175 | 5.0175 | +0.02 (+0.40%) | 3,957,192 |
7 Dec 2011 | CNY | 4.9375 | 5.0375 | 4.925 | 4.9975 | 4.9975 | +0.01 (+0.20%) | 2,474,456 |
6 Dec 2011 | CNY | 4.9 | 5.0075 | 4.865 | 4.9875 | 4.9875 | +0.087 (+1.79%) | 2,426,884 |
5 Dec 2011 | CNY | 5.0625 | 5.0625 | 4.8825 | 4.9 | 4.9 | -0.177 (-3.50%) | 3,194,580 |
2 Dec 2011 | CNY | 5.25 | 5.25 | 5.07 | 5.0775 | 5.0775 | -0.185 (-3.52%) | 3,523,356 |
1 Dec 2011 | CNY | 5.3425 | 5.415 | 5.2575 | 5.2625 | 5.2625 | +0.075 (+1.45%) | 5,880,368 |
30 Nov 2011 | CNY | 5.595 | 5.665 | 5.0875 | 5.1875 | 5.1875 | -0.42 (-7.49%) | 6,843,176 |
29 Nov 2011 | CNY | 5.5975 | 5.655 | 5.5325 | 5.6075 | 5.6075 | +0.07 (+1.26%) | 3,677,916 |
28 Nov 2011 | CNY | 5.625 | 5.7475 | 5.5 | 5.5375 | 5.5375 | -0.152 (-2.68%) | 3,624,124 |