Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | CNY | 4.35 | 4.5725 | 4.265 | 4.4375 | 4.4375 | -0.013 (-0.28%) | 2,049,344 |
18 Jan 2012 | CNY | 4.8475 | 4.8875 | 4.45 | 4.45 | 4.45 | -0.383 (-7.92%) | 2,841,636 |
17 Jan 2012 | CNY | 4.8 | 4.865 | 4.55 | 4.8325 | 4.8325 | +0.19 (+4.09%) | 1,898,944 |
16 Jan 2012 | CNY | 4.8 | 4.87 | 4.625 | 4.6425 | 4.6425 | -0.205 (-4.23%) | 1,289,708 |
13 Jan 2012 | CNY | 5.1 | 5.15 | 4.83 | 4.8475 | 4.8475 | -0.273 (-5.32%) | 1,752,876 |
12 Jan 2012 | CNY | 5.1375 | 5.185 | 5.0825 | 5.12 | 5.12 | -0.03 (-0.58%) | 1,098,704 |
11 Jan 2012 | CNY | 5.135 | 5.245 | 5.0825 | 5.15 | 5.15 | +0.013 (+0.24%) | 1,674,204 |
10 Jan 2012 | CNY | 5 | 5.185 | 4.95 | 5.1375 | 5.1375 | +0.122 (+2.44%) | 2,642,380 |
9 Jan 2012 | CNY | 4.8375 | 5.025 | 4.725 | 5.015 | 5.015 | +0.19 (+3.94%) | 2,265,356 |
6 Jan 2012 | CNY | 4.8825 | 4.9225 | 4.7 | 4.825 | 4.825 | -0.05 (-1.03%) | 1,462,080 |
5 Jan 2012 | CNY | 5.3625 | 5.3625 | 4.8525 | 4.875 | 4.875 | -0.517 (-9.60%) | 3,800,544 |
4 Jan 2012 | CNY | 5.415 | 5.495 | 5.3625 | 5.3925 | 5.3925 | +0.018 (+0.33%) | 2,052,060 |
30 Dec 2011 | CNY | 5.33 | 5.425 | 5.2775 | 5.375 | 5.375 | +0.03 (+0.56%) | 1,233,276 |
29 Dec 2011 | CNY | 5.35 | 5.415 | 5.13 | 5.345 | 5.345 | -0.075 (-1.38%) | 1,819,324 |
28 Dec 2011 | CNY | 5.415 | 5.7 | 5.225 | 5.42 | 5.42 | +0.007 (+0.14%) | 4,890,176 |
27 Dec 2011 | CNY | 5.5025 | 5.585 | 5.3525 | 5.4125 | 5.4125 | -0.15 (-2.70%) | 1,708,464 |
26 Dec 2011 | CNY | 5.55 | 5.74 | 5.5 | 5.5625 | 5.5625 | +0.028 (+0.50%) | 1,929,908 |
23 Dec 2011 | CNY | 5.38 | 5.6 | 5.375 | 5.535 | 5.535 | +0.128 (+2.36%) | 2,047,396 |
22 Dec 2011 | CNY | 5.3775 | 5.445 | 5.205 | 5.4075 | 5.4075 | -0.015 (-0.28%) | 3,114,472 |
21 Dec 2011 | CNY | 5.42 | 5.4875 | 5.345 | 5.4225 | 5.4225 | +0.098 (+1.83%) | 2,749,652 |
20 Dec 2011 | CNY | 5.375 | 5.485 | 5.3075 | 5.325 | 5.325 | -0.055 (-1.02%) | 2,361,320 |
19 Dec 2011 | CNY | 5.15 | 5.4 | 5.1375 | 5.38 | 5.38 | +0.2 (+3.86%) | 2,134,624 |
16 Dec 2011 | CNY | 5.05 | 5.205 | 5.025 | 5.18 | 5.18 | +0.152 (+3.03%) | 1,113,292 |
15 Dec 2011 | CNY | 5.0025 | 5.1125 | 4.905 | 5.0275 | 5.0275 | -0.028 (-0.54%) | 1,208,636 |
14 Dec 2011 | CNY | 5.275 | 5.275 | 5.05 | 5.055 | 5.055 | -0.138 (-2.65%) | 1,188,584 |
13 Dec 2011 | CNY | 5.3025 | 5.335 | 5.14 | 5.1925 | 5.1925 | -0.145 (-2.72%) | 1,582,028 |
12 Dec 2011 | CNY | 5.3375 | 5.3875 | 5.3 | 5.3375 | 5.3375 | 0.0 (0.0%) | 502,000 |
9 Dec 2011 | CNY | 5.255 | 5.4725 | 5.255 | 5.3375 | 5.3375 | -0.142 (-2.60%) | 1,158,316 |
8 Dec 2011 | CNY | 5.5 | 5.545 | 5.4 | 5.48 | 5.48 | +0.005 (+0.09%) | 1,370,624 |
7 Dec 2011 | CNY | 5.375 | 5.475 | 5.34 | 5.475 | 5.475 | +0.105 (+1.96%) | 1,607,076 |