Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2012 | CNY | 3.8588 | 3.8588 | 3.6543 | 3.8179 | 3.8179 | -0.045 (-1.18%) | 1,985,928 |
5 Jan 2012 | CNY | 4.1815 | 4.2224 | 3.8088 | 3.8633 | 3.8633 | -0.359 (-8.50%) | 2,372,060 |
4 Jan 2012 | CNY | 4.3497 | 4.4224 | 4.136 | 4.2224 | 4.2224 | -0.127 (-2.93%) | 1,417,954 |
30 Dec 2011 | CNY | 4.3769 | 4.4451 | 4.3269 | 4.3497 | 4.3497 | -0.018 (-0.41%) | 3,061,010 |
29 Dec 2011 | CNY | 4.3179 | 4.4224 | 4.2315 | 4.3678 | 4.3678 | +0.036 (+0.84%) | 2,353,035 |
28 Dec 2011 | CNY | 4.4542 | 4.4588 | 4.1815 | 4.3315 | 4.3315 | -0.082 (-1.85%) | 2,238,021 |
27 Dec 2011 | CNY | 4.7496 | 4.7496 | 4.4088 | 4.4133 | 4.4133 | -0.336 (-7.08%) | 2,840,166 |
26 Dec 2011 | CNY | 4.7633 | 4.7951 | 4.7087 | 4.7496 | 4.7496 | -0.014 (-0.29%) | 889,788 |
23 Dec 2011 | CNY | 4.7315 | 4.8405 | 4.686 | 4.7633 | 4.7633 | -0.027 (-0.57%) | 1,264,807 |
22 Dec 2011 | CNY | 4.886 | 4.886 | 4.5542 | 4.7905 | 4.7905 | -0.114 (-2.32%) | 1,188,991 |
21 Dec 2011 | CNY | 5.2632 | 5.3132 | 4.8996 | 4.9042 | 4.9042 | -0.25 (-4.85%) | 1,351,956 |
20 Dec 2011 | CNY | 5.2769 | 5.336 | 5.1496 | 5.1542 | 5.1542 | -0.123 (-2.33%) | 846,414 |
19 Dec 2011 | CNY | 5.1269 | 5.2769 | 5.0542 | 5.2769 | 5.2769 | +0.15 (+2.93%) | 1,127,569 |
16 Dec 2011 | CNY | 4.9905 | 5.1314 | 4.8496 | 5.1269 | 5.1269 | +0.196 (+3.96%) | 808,280 |
15 Dec 2011 | CNY | 4.8905 | 5.036 | 4.886 | 4.9314 | 4.9314 | -0.05 (-1.00%) | 692,382 |
14 Dec 2011 | CNY | 4.9996 | 5.1314 | 4.8996 | 4.9814 | 4.9814 | -0.009 (-0.18%) | 828,643 |
13 Dec 2011 | CNY | 5.136 | 5.136 | 4.8905 | 4.9905 | 4.9905 | -0.145 (-2.83%) | 852,161 |
12 Dec 2011 | CNY | 5.1769 | 5.2723 | 5.0905 | 5.136 | 5.136 | -0.082 (-1.57%) | 407,471 |
9 Dec 2011 | CNY | 5.3087 | 5.4087 | 5.186 | 5.2178 | 5.2178 | -0.154 (-2.88%) | 716,205 |
8 Dec 2011 | CNY | 5.0814 | 5.4905 | 5.0814 | 5.3723 | 5.3723 | +0.064 (+1.20%) | 871,408 |
7 Dec 2011 | CNY | 5.2451 | 5.4541 | 5.2451 | 5.3087 | 5.3087 | +0.009 (+0.17%) | 1,024,328 |
6 Dec 2011 | CNY | 4.8542 | 5.3041 | 4.8542 | 5.2996 | 5.2996 | +0.214 (+4.20%) | 1,071,885 |
5 Dec 2011 | CNY | 5.3087 | 5.3178 | 5.0042 | 5.086 | 5.086 | -0.227 (-4.28%) | 745,058 |
2 Dec 2011 | CNY | 5.595 | 5.595 | 5.2496 | 5.3132 | 5.3132 | -0.305 (-5.42%) | 1,371,214 |
1 Dec 2011 | CNY | 5.7314 | 5.8405 | 5.6132 | 5.6178 | 5.6178 | +0.036 (+0.65%) | 1,189,867 |
30 Nov 2011 | CNY | 5.795 | 5.7996 | 5.3541 | 5.5814 | 5.5814 | -0.218 (-3.76%) | 1,968,100 |
29 Nov 2011 | CNY | 5.7268 | 5.8314 | 5.7177 | 5.7996 | 5.7996 | +0.159 (+2.82%) | 1,524,403 |
28 Nov 2011 | CNY | 5.945 | 5.9495 | 5.6314 | 5.6405 | 5.6405 | -0.209 (-3.57%) | 2,392,203 |
25 Nov 2011 | CNY | 5.8405 | 5.9314 | 5.7541 | 5.8496 | 5.8496 | +0.009 (+0.16%) | 2,114,189 |
24 Nov 2011 | CNY | 5.7723 | 5.945 | 5.6314 | 5.8405 | 5.8405 | 0.0 (0.0%) | 1,542,259 |