Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | CNY | 3.7115 | 3.7877 | 3.6773 | 3.7693 | 3.7693 | +0.005 (+0.14%) | 7,488,960 |
10 Apr 2012 | CNY | 3.7299 | 3.7746 | 3.572 | 3.7641 | 3.7641 | +0.005 (+0.14%) | 9,554,126 |
9 Apr 2012 | CNY | 3.7746 | 3.8272 | 3.7141 | 3.7588 | 3.7588 | -0.079 (-2.06%) | 8,128,201 |
6 Apr 2012 | CNY | 3.843 | 3.9114 | 3.7483 | 3.8377 | 3.8377 | -0.005 (-0.14%) | 12,101,991 |
5 Apr 2012 | CNY | 3.7457 | 3.8561 | 3.693 | 3.843 | 3.843 | +0.108 (+2.89%) | 10,577,388 |
30 Mar 2012 | CNY | 3.722 | 3.772 | 3.6562 | 3.7351 | 3.7351 | +0.011 (+0.28%) | 9,107,333 |
29 Mar 2012 | CNY | 3.6957 | 3.7483 | 3.5984 | 3.7246 | 3.7246 | +0.005 (+0.14%) | 11,646,325 |
28 Mar 2012 | CNY | 3.9456 | 3.9456 | 3.6983 | 3.7193 | 3.7193 | -0.279 (-6.98%) | 16,651,115 |
27 Mar 2012 | CNY | 4.1954 | 4.1954 | 3.9876 | 3.9982 | 3.9982 | -0.121 (-2.94%) | 16,636,231 |
26 Mar 2012 | CNY | 3.9929 | 4.1507 | 3.9876 | 4.1192 | 4.1192 | +0.082 (+2.02%) | 13,581,699 |
23 Mar 2012 | CNY | 4.1271 | 4.2349 | 4.0245 | 4.0376 | 4.0376 | -0.111 (-2.66%) | 20,834,811 |
22 Mar 2012 | CNY | 4.1402 | 4.1954 | 4.0692 | 4.1481 | 4.1481 | -0.068 (-1.62%) | 23,098,944 |
21 Mar 2012 | CNY | 3.964 | 4.3033 | 3.8403 | 4.2165 | 4.2165 | +0.302 (+7.73%) | 39,938,052 |
20 Mar 2012 | CNY | 3.985 | 4.0455 | 3.9008 | 3.914 | 3.914 | -0.06 (-1.52%) | 20,952,771 |
19 Mar 2012 | CNY | 3.8588 | 3.9982 | 3.8035 | 3.9745 | 3.9745 | +0.111 (+2.86%) | 15,113,810 |
16 Mar 2012 | CNY | 3.7746 | 3.8903 | 3.6852 | 3.864 | 3.864 | +0.129 (+3.45%) | 13,928,962 |
15 Mar 2012 | CNY | 3.7772 | 3.814 | 3.6562 | 3.7351 | 3.7351 | -0.047 (-1.25%) | 14,941,778 |
14 Mar 2012 | CNY | 4.0192 | 4.0771 | 3.743 | 3.7825 | 3.7825 | -0.234 (-5.83%) | 23,879,200 |
13 Mar 2012 | CNY | 4.0245 | 4.0481 | 3.9482 | 4.0166 | 4.0166 | -0.018 (-0.46%) | 14,115,582 |
12 Mar 2012 | CNY | 3.9929 | 4.0376 | 3.9482 | 4.035 | 4.035 | +0.042 (+1.05%) | 17,346,500 |
9 Mar 2012 | CNY | 3.9982 | 4.0113 | 3.9245 | 3.9929 | 3.9929 | +0.024 (+0.60%) | 16,816,882 |
8 Mar 2012 | CNY | 3.9824 | 4.0245 | 3.9377 | 3.9692 | 3.9692 | +0.058 (+1.48%) | 23,438,680 |
7 Mar 2012 | CNY | 3.7956 | 3.9561 | 3.772 | 3.9114 | 3.9114 | +0.047 (+1.23%) | 21,014,196 |
6 Mar 2012 | CNY | 3.893 | 3.9324 | 3.8272 | 3.864 | 3.864 | 0.0 (0.0%) | 18,772,983 |
5 Mar 2012 | CNY | 3.8719 | 3.914 | 3.8482 | 3.864 | 3.864 | -0.003 (-0.07%) | 12,398,630 |
2 Mar 2012 | CNY | 3.8035 | 3.8745 | 3.8035 | 3.8666 | 3.8666 | +0.089 (+2.37%) | 13,438,343 |
1 Mar 2012 | CNY | 3.7351 | 3.8272 | 3.7325 | 3.7772 | 3.7772 | +0.021 (+0.56%) | 9,308,837 |
29 Feb 2012 | CNY | 3.7746 | 3.8456 | 3.7351 | 3.7562 | 3.7562 | -0.026 (-0.70%) | 9,140,458 |
28 Feb 2012 | CNY | 3.8561 | 3.8798 | 3.7325 | 3.7825 | 3.7825 | -0.111 (-2.84%) | 17,131,169 |
27 Feb 2012 | CNY | 3.9166 | 3.9613 | 3.8877 | 3.893 | 3.893 | -0.032 (-0.80%) | 19,462,673 |