Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2012 | CNY | 2.4333 | 2.4667 | 2.4103 | 2.441 | 2.441 | +0.01 (+0.42%) | 3,493,163 |
3 Feb 2012 | CNY | 2.3205 | 2.4539 | 2.318 | 2.4308 | 2.4308 | +0.095 (+4.06%) | 5,659,871 |
2 Feb 2012 | CNY | 2.2949 | 2.3436 | 2.2846 | 2.3359 | 2.3359 | +0.049 (+2.13%) | 2,851,765 |
1 Feb 2012 | CNY | 2.2769 | 2.3256 | 2.2615 | 2.2872 | 2.2872 | -0.008 (-0.34%) | 3,538,376 |
31 Jan 2012 | CNY | 2.3923 | 2.3923 | 2.2513 | 2.2949 | 2.2949 | -0.102 (-4.28%) | 8,878,408 |
30 Jan 2012 | CNY | 2.4385 | 2.4615 | 2.3872 | 2.3974 | 2.3974 | -0.028 (-1.16%) | 1,373,470 |
20 Jan 2012 | CNY | 2.3615 | 2.4487 | 2.3615 | 2.4256 | 2.4256 | +0.059 (+2.49%) | 1,841,178 |
19 Jan 2012 | CNY | 2.2846 | 2.3821 | 2.2846 | 2.3667 | 2.3667 | +0.046 (+1.99%) | 1,229,404 |
18 Jan 2012 | CNY | 2.4077 | 2.4359 | 2.3205 | 2.3205 | 2.3205 | -0.087 (-3.62%) | 1,889,487 |
17 Jan 2012 | CNY | 2.2564 | 2.4256 | 2.2564 | 2.4077 | 2.4077 | +0.128 (+5.62%) | 1,990,482 |
16 Jan 2012 | CNY | 2.3513 | 2.3513 | 2.2769 | 2.2795 | 2.2795 | -0.074 (-3.16%) | 1,390,650 |
13 Jan 2012 | CNY | 2.4949 | 2.5026 | 2.3333 | 2.3539 | 2.3539 | -0.146 (-5.84%) | 2,226,623 |
12 Jan 2012 | CNY | 2.5154 | 2.5641 | 2.4949 | 2.5 | 2.5 | -0.036 (-1.42%) | 2,115,461 |
11 Jan 2012 | CNY | 2.5385 | 2.5795 | 2.4821 | 2.5359 | 2.5359 | -0.003 (-0.10%) | 3,112,406 |
10 Jan 2012 | CNY | 2.4487 | 2.5641 | 2.4333 | 2.5385 | 2.5385 | +0.077 (+3.13%) | 3,755,259 |
9 Jan 2012 | CNY | 2.3462 | 2.4615 | 2.3282 | 2.4615 | 2.4615 | +0.095 (+4.01%) | 2,830,678 |
6 Jan 2012 | CNY | 2.318 | 2.3949 | 2.2615 | 2.3667 | 2.3667 | +0.069 (+3.02%) | 1,447,621 |
5 Jan 2012 | CNY | 2.4231 | 2.4231 | 2.2564 | 2.2974 | 2.2974 | -0.121 (-4.99%) | 1,956,126 |
4 Jan 2012 | CNY | 2.5564 | 2.5897 | 2.418 | 2.418 | 2.418 | -0.003 (-0.10%) | 3,007,578 |
30 Dec 2011 | CNY | 2.4 | 2.4436 | 2.3949 | 2.4205 | 2.4205 | +0.031 (+1.29%) | 1,676,769 |
29 Dec 2011 | CNY | 2.3462 | 2.4256 | 2.3462 | 2.3897 | 2.3897 | +0.013 (+0.54%) | 1,458,139 |
28 Dec 2011 | CNY | 2.3539 | 2.3974 | 2.3077 | 2.3769 | 2.3769 | -0.015 (-0.64%) | 1,356,985 |
27 Dec 2011 | CNY | 2.4154 | 2.4436 | 2.3385 | 2.3923 | 2.3923 | -0.056 (-2.30%) | 2,054,254 |
26 Dec 2011 | CNY | 2.4513 | 2.5026 | 2.4256 | 2.4487 | 2.4487 | -0.021 (-0.83%) | 2,285,384 |
23 Dec 2011 | CNY | 2.4231 | 2.5282 | 2.4231 | 2.4692 | 2.4692 | -0.01 (-0.42%) | 2,042,823 |
22 Dec 2011 | CNY | 2.5436 | 2.5436 | 2.3795 | 2.4795 | 2.4795 | -0.082 (-3.20%) | 2,761,925 |
21 Dec 2011 | CNY | 2.6872 | 2.6872 | 2.559 | 2.5615 | 2.5615 | -0.072 (-2.73%) | 2,760,166 |
20 Dec 2011 | CNY | 2.6692 | 2.7051 | 2.6231 | 2.6333 | 2.6333 | -0.033 (-1.25%) | 3,010,394 |
19 Dec 2011 | CNY | 2.641 | 2.7 | 2.5718 | 2.6667 | 2.6667 | -0.036 (-1.33%) | 5,299,288 |
16 Dec 2011 | CNY | 2.6641 | 2.718 | 2.559 | 2.7026 | 2.7026 | +0.046 (+1.74%) | 8,309,655 |