Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | CNY | 3.8077 | 3.9885 | 3.7731 | 3.7846 | 3.7846 | -0.015 (-0.41%) | 28,793,122 |
24 Feb 2012 | CNY | 3.7385 | 3.8154 | 3.7346 | 3.8 | 3.8 | +0.058 (+1.54%) | 15,216,879 |
23 Feb 2012 | CNY | 3.7577 | 3.7846 | 3.6962 | 3.7423 | 3.7423 | -0.027 (-0.71%) | 15,659,358 |
22 Feb 2012 | CNY | 3.6039 | 3.7885 | 3.6 | 3.7692 | 3.7692 | +0.162 (+4.48%) | 22,480,736 |
21 Feb 2012 | CNY | 3.5577 | 3.6115 | 3.5039 | 3.6077 | 3.6077 | +0.05 (+1.41%) | 8,601,619 |
20 Feb 2012 | CNY | 3.6231 | 3.6346 | 3.55 | 3.5577 | 3.5577 | -0.008 (-0.22%) | 8,997,164 |
17 Feb 2012 | CNY | 3.6154 | 3.6346 | 3.5154 | 3.5654 | 3.5654 | -0.038 (-1.07%) | 8,557,317 |
16 Feb 2012 | CNY | 3.6731 | 3.7 | 3.5654 | 3.6039 | 3.6039 | -0.065 (-1.78%) | 10,465,127 |
15 Feb 2012 | CNY | 3.5962 | 3.7 | 3.5846 | 3.6692 | 3.6692 | +0.073 (+2.03%) | 9,577,422 |
14 Feb 2012 | CNY | 3.6346 | 3.6423 | 3.5654 | 3.5962 | 3.5962 | -0.054 (-1.47%) | 10,169,494 |
13 Feb 2012 | CNY | 3.5769 | 3.7115 | 3.5231 | 3.65 | 3.65 | +0.081 (+2.26%) | 16,831,994 |
10 Feb 2012 | CNY | 3.4577 | 3.6077 | 3.4539 | 3.5692 | 3.5692 | +0.131 (+3.80%) | 18,573,224 |
9 Feb 2012 | CNY | 3.4231 | 3.5462 | 3.4231 | 3.4385 | 3.4385 | +0.012 (+0.34%) | 16,272,315 |
8 Feb 2012 | CNY | 3.3154 | 3.4308 | 3.3039 | 3.4269 | 3.4269 | +0.115 (+3.48%) | 9,865,546 |
7 Feb 2012 | CNY | 3.3846 | 3.3962 | 3.2962 | 3.3115 | 3.3115 | -0.088 (-2.60%) | 7,995,579 |
6 Feb 2012 | CNY | 3.4 | 3.4269 | 3.3654 | 3.4 | 3.4 | +0.015 (+0.46%) | 10,551,093 |
3 Feb 2012 | CNY | 3.3077 | 3.4039 | 3.2923 | 3.3846 | 3.3846 | +0.069 (+2.09%) | 12,296,523 |
2 Feb 2012 | CNY | 3.2692 | 3.3192 | 3.2385 | 3.3154 | 3.3154 | +0.061 (+1.89%) | 6,154,400 |
1 Feb 2012 | CNY | 3.2769 | 3.3192 | 3.2308 | 3.2539 | 3.2539 | -0.046 (-1.40%) | 5,727,131 |
31 Jan 2012 | CNY | 3.3077 | 3.3192 | 3.2115 | 3.3 | 3.3 | -0.008 (-0.23%) | 5,703,321 |
30 Jan 2012 | CNY | 3.3423 | 3.3654 | 3.2769 | 3.3077 | 3.3077 | -0.019 (-0.58%) | 6,035,572 |
20 Jan 2012 | CNY | 3.2654 | 3.3615 | 3.2423 | 3.3269 | 3.3269 | +0.073 (+2.24%) | 7,767,520 |
19 Jan 2012 | CNY | 3.1923 | 3.2654 | 3.1539 | 3.2539 | 3.2539 | +0.046 (+1.44%) | 6,218,864 |
18 Jan 2012 | CNY | 3.3192 | 3.3654 | 3.1846 | 3.2077 | 3.2077 | -0.108 (-3.25%) | 8,624,590 |
17 Jan 2012 | CNY | 3.1039 | 3.3346 | 3.0846 | 3.3154 | 3.3154 | +0.219 (+7.08%) | 8,644,061 |
16 Jan 2012 | CNY | 3.1346 | 3.1846 | 3.0808 | 3.0962 | 3.0962 | -0.054 (-1.71%) | 5,494,785 |
13 Jan 2012 | CNY | 3.3692 | 3.3808 | 3.1231 | 3.15 | 3.15 | -0.211 (-6.29%) | 11,129,658 |
12 Jan 2012 | CNY | 3.35 | 3.4231 | 3.3308 | 3.3615 | 3.3615 | -0.031 (-0.91%) | 8,269,323 |
11 Jan 2012 | CNY | 3.3769 | 3.4308 | 3.3462 | 3.3923 | 3.3923 | -0.008 (-0.23%) | 10,809,377 |
10 Jan 2012 | CNY | 3.2423 | 3.4269 | 3.2231 | 3.4 | 3.4 | +0.142 (+4.37%) | 15,154,552 |