Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2012 | CNY | 3.0775 | 3.1775 | 2.946 | 3.1696 | 3.1696 | +0.084 (+2.73%) | 11,265,063 |
5 Jan 2012 | CNY | 3.2485 | 3.3038 | 3.0775 | 3.0854 | 3.0854 | -0.224 (-6.76%) | 10,979,476 |
4 Jan 2012 | CNY | 3.5484 | 3.5615 | 3.3064 | 3.309 | 3.309 | -0.184 (-5.27%) | 9,111,180 |
30 Dec 2011 | CNY | 3.4747 | 3.5115 | 3.4353 | 3.4931 | 3.4931 | +0.079 (+2.31%) | 9,296,470 |
29 Dec 2011 | CNY | 3.3827 | 3.5089 | 3.3721 | 3.4142 | 3.4142 | -0.029 (-0.84%) | 6,433,033 |
28 Dec 2011 | CNY | 3.551 | 3.551 | 3.3116 | 3.4432 | 3.4432 | -0.097 (-2.75%) | 10,825,198 |
27 Dec 2011 | CNY | 3.6825 | 3.6957 | 3.5142 | 3.5405 | 3.5405 | -0.171 (-4.61%) | 10,194,541 |
26 Dec 2011 | CNY | 3.8114 | 3.8561 | 3.7088 | 3.7115 | 3.7115 | -0.113 (-2.96%) | 7,978,519 |
23 Dec 2011 | CNY | 3.7877 | 3.8824 | 3.7641 | 3.8246 | 3.8246 | +0.013 (+0.35%) | 8,238,068 |
22 Dec 2011 | CNY | 3.8167 | 3.8851 | 3.6457 | 3.8114 | 3.8114 | -0.06 (-1.56%) | 11,514,272 |
21 Dec 2011 | CNY | 4.0771 | 4.0929 | 3.8535 | 3.8719 | 3.8719 | -0.153 (-3.79%) | 10,460,352 |
20 Dec 2011 | CNY | 4.056 | 4.1507 | 4.0166 | 4.0245 | 4.0245 | -0.087 (-2.11%) | 10,563,234 |
19 Dec 2011 | CNY | 3.9876 | 4.1376 | 3.9324 | 4.1113 | 4.1113 | +0.079 (+1.96%) | 15,713,532 |
16 Dec 2011 | CNY | 3.8377 | 4.0376 | 3.8219 | 4.0324 | 4.0324 | +0.195 (+5.07%) | 10,851,399 |
15 Dec 2011 | CNY | 3.8588 | 3.9114 | 3.772 | 3.8377 | 3.8377 | -0.04 (-1.02%) | 8,668,881 |
14 Dec 2011 | CNY | 3.8298 | 3.9429 | 3.8298 | 3.8772 | 3.8772 | -0.013 (-0.34%) | 5,937,338 |
13 Dec 2011 | CNY | 3.9798 | 4.0087 | 3.8403 | 3.8903 | 3.8903 | -0.161 (-3.96%) | 10,493,389 |
12 Dec 2011 | CNY | 4.0771 | 4.177 | 4.0508 | 4.0508 | 4.0508 | -0.024 (-0.58%) | 10,496,677 |
9 Dec 2011 | CNY | 3.9982 | 4.1034 | 3.9824 | 4.0744 | 4.0744 | +0.024 (+0.58%) | 9,765,065 |
8 Dec 2011 | CNY | 3.9903 | 4.1008 | 3.9061 | 4.0508 | 4.0508 | +0.045 (+1.12%) | 10,570,956 |
7 Dec 2011 | CNY | 3.9824 | 4.0376 | 3.9456 | 4.0061 | 4.0061 | +0.029 (+0.73%) | 6,979,207 |
6 Dec 2011 | CNY | 3.893 | 4.014 | 3.8851 | 3.9771 | 3.9771 | +0.079 (+2.02%) | 10,117,639 |
5 Dec 2011 | CNY | 3.9771 | 4.0245 | 3.8666 | 3.8982 | 3.8982 | -0.166 (-4.08%) | 9,198,008 |
2 Dec 2011 | CNY | 4.1639 | 4.1797 | 4.0297 | 4.0639 | 4.0639 | -0.132 (-3.13%) | 10,314,342 |
1 Dec 2011 | CNY | 4.2612 | 4.3296 | 4.1902 | 4.1954 | 4.1954 | +0.084 (+2.05%) | 17,692,607 |
30 Nov 2011 | CNY | 4.4848 | 4.4953 | 4.0613 | 4.1113 | 4.1113 | -0.4 (-8.86%) | 23,218,901 |
29 Nov 2011 | CNY | 4.4506 | 4.5137 | 4.4085 | 4.5111 | 4.5111 | +0.108 (+2.45%) | 14,609,493 |
28 Nov 2011 | CNY | 4.3743 | 4.4743 | 4.3612 | 4.4032 | 4.4032 | +0.047 (+1.09%) | 10,153,140 |
25 Nov 2011 | CNY | 4.4138 | 4.4795 | 4.3454 | 4.3559 | 4.3559 | -0.066 (-1.49%) | 10,861,915 |
24 Nov 2011 | CNY | 4.3638 | 4.469 | 4.3007 | 4.4217 | 4.4217 | -0.029 (-0.65%) | 14,575,802 |