Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | CNY | 5.1075 | 5.1875 | 5.0475 | 5.17 | 5.17 | +0.128 (+2.53%) | 2,459,272 |
7 Mar 2012 | CNY | 5.005 | 5.1425 | 4.9625 | 5.0425 | 5.0425 | 0.0 (0.0%) | 2,525,956 |
6 Mar 2012 | CNY | 5.015 | 5.0625 | 4.9325 | 5.0425 | 5.0425 | +0.022 (+0.45%) | 2,098,556 |
5 Mar 2012 | CNY | 5.0325 | 5.1375 | 5.0025 | 5.02 | 5.02 | +0.013 (+0.25%) | 1,946,416 |
2 Mar 2012 | CNY | 4.975 | 5.035 | 4.9575 | 5.0075 | 5.0075 | +0.055 (+1.11%) | 1,274,116 |
1 Mar 2012 | CNY | 4.9025 | 5.0175 | 4.9 | 4.9525 | 4.9525 | +0.05 (+1.02%) | 1,644,004 |
29 Feb 2012 | CNY | 4.935 | 5 | 4.9025 | 4.9025 | 4.9025 | -0.06 (-1.21%) | 1,423,280 |
28 Feb 2012 | CNY | 5 | 5.0725 | 4.925 | 4.9625 | 4.9625 | -0.102 (-2.02%) | 2,372,056 |
27 Feb 2012 | CNY | 5.09 | 5.2 | 5.055 | 5.065 | 5.065 | +0.005 (+0.10%) | 2,769,128 |
24 Feb 2012 | CNY | 5.0625 | 5.075 | 4.925 | 5.06 | 5.06 | +0.03 (+0.60%) | 3,226,696 |
23 Feb 2012 | CNY | 5.0325 | 5.065 | 4.9 | 5.03 | 5.03 | -0.005 (-0.10%) | 2,112,072 |
22 Feb 2012 | CNY | 4.905 | 5.0875 | 4.9025 | 5.035 | 5.035 | +0.14 (+2.86%) | 3,518,972 |
21 Feb 2012 | CNY | 4.825 | 4.8975 | 4.75 | 4.895 | 4.895 | +0.07 (+1.45%) | 1,788,676 |
20 Feb 2012 | CNY | 4.83 | 4.9375 | 4.8 | 4.825 | 4.825 | +0.052 (+1.10%) | 2,074,344 |
17 Feb 2012 | CNY | 4.8275 | 4.87 | 4.695 | 4.7725 | 4.7725 | -0.04 (-0.83%) | 2,947,296 |
16 Feb 2012 | CNY | 4.875 | 5.0375 | 4.8025 | 4.8125 | 4.8125 | -0.052 (-1.08%) | 2,801,516 |
15 Feb 2012 | CNY | 4.8375 | 4.885 | 4.78 | 4.865 | 4.865 | +0.068 (+1.41%) | 1,086,172 |
14 Feb 2012 | CNY | 4.8125 | 4.8825 | 4.77 | 4.7975 | 4.7975 | -0.015 (-0.31%) | 1,187,812 |
13 Feb 2012 | CNY | 4.725 | 4.8175 | 4.675 | 4.8125 | 4.8125 | +0.087 (+1.85%) | 1,514,136 |
10 Feb 2012 | CNY | 4.815 | 4.815 | 4.7125 | 4.725 | 4.725 | -0.052 (-1.10%) | 1,576,636 |
9 Feb 2012 | CNY | 4.6725 | 4.8 | 4.6625 | 4.7775 | 4.7775 | +0.122 (+2.63%) | 2,234,060 |
8 Feb 2012 | CNY | 4.58 | 4.675 | 4.545 | 4.655 | 4.655 | +0.077 (+1.69%) | 1,556,324 |
7 Feb 2012 | CNY | 4.7075 | 4.7075 | 4.5 | 4.5775 | 4.5775 | -0.142 (-3.02%) | 979,600 |
6 Feb 2012 | CNY | 4.7075 | 4.7375 | 4.66 | 4.72 | 4.72 | +0.013 (+0.27%) | 999,152 |
3 Feb 2012 | CNY | 4.6425 | 4.7225 | 4.64 | 4.7075 | 4.7075 | +0.05 (+1.07%) | 1,250,952 |
2 Feb 2012 | CNY | 4.5825 | 4.6575 | 4.5675 | 4.6575 | 4.6575 | +0.075 (+1.64%) | 1,039,896 |
1 Feb 2012 | CNY | 4.6225 | 4.645 | 4.555 | 4.5825 | 4.5825 | -0.005 (-0.11%) | 550,100 |
31 Jan 2012 | CNY | 4.5625 | 4.655 | 4.5525 | 4.5875 | 4.5875 | -0.055 (-1.18%) | 1,025,588 |
30 Jan 2012 | CNY | 4.55 | 4.72 | 4.55 | 4.6425 | 4.6425 | +0.098 (+2.15%) | 2,374,120 |
20 Jan 2012 | CNY | 4.44 | 4.575 | 4.44 | 4.545 | 4.545 | +0.107 (+2.42%) | 958,748 |