Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2012 | CNY | 7.75 | 7.845 | 7.5 | 7.6 | 7.6 | -0.225 (-2.88%) | 17,115,644 |
22 Feb 2012 | CNY | 7.625 | 7.875 | 7.56 | 7.825 | 7.825 | +0.105 (+1.36%) | 23,419,056 |
21 Feb 2012 | CNY | 7.365 | 7.895 | 7.335 | 7.72 | 7.72 | +0.225 (+3.00%) | 30,516,084 |
20 Feb 2012 | CNY | 7.225 | 7.805 | 7.095 | 7.495 | 7.495 | +0.4 (+5.64%) | 30,524,660 |
17 Feb 2012 | CNY | 7.27 | 7.4 | 6.86 | 7.095 | 7.095 | -0.18 (-2.47%) | 15,730,172 |
16 Feb 2012 | CNY | 6.91 | 7.43 | 6.91 | 7.275 | 7.275 | +0.26 (+3.71%) | 20,806,786 |
15 Feb 2012 | CNY | 6.805 | 7.23 | 6.755 | 7.015 | 7.015 | +0.125 (+1.81%) | 14,596,048 |
14 Feb 2012 | CNY | 6.915 | 7.145 | 6.84 | 6.89 | 6.89 | -0.045 (-0.65%) | 8,447,468 |
13 Feb 2012 | CNY | 6.875 | 7.23 | 6.865 | 6.935 | 6.935 | -0.055 (-0.79%) | 16,673,856 |
10 Feb 2012 | CNY | 6.8 | 7.07 | 6.725 | 6.99 | 6.99 | +0.16 (+2.34%) | 18,091,682 |
9 Feb 2012 | CNY | 6.79 | 7.09 | 6.66 | 6.83 | 6.83 | +0.385 (+5.97%) | 26,727,654 |
8 Feb 2012 | CNY | 5.85 | 6.445 | 5.81 | 6.445 | 6.445 | +0.585 (+9.98%) | 6,129,514 |
7 Feb 2012 | CNY | 5.955 | 6.22 | 5.81 | 5.86 | 5.86 | -0.16 (-2.66%) | 9,539,318 |
6 Feb 2012 | CNY | 5.885 | 6.145 | 5.83 | 6.02 | 6.02 | +0.12 (+2.03%) | 8,958,274 |
3 Feb 2012 | CNY | 5.675 | 5.985 | 5.63 | 5.9 | 5.9 | +0.21 (+3.69%) | 8,048,120 |
2 Feb 2012 | CNY | 5.485 | 5.705 | 5.44 | 5.69 | 5.69 | +0.205 (+3.74%) | 5,138,868 |
1 Feb 2012 | CNY | 5.55 | 5.67 | 5.445 | 5.485 | 5.485 | -0.135 (-2.40%) | 3,489,250 |
31 Jan 2012 | CNY | 5.575 | 5.63 | 5.35 | 5.62 | 5.62 | -0.025 (-0.44%) | 5,640,614 |
30 Jan 2012 | CNY | 5.69 | 5.775 | 5.59 | 5.645 | 5.645 | +0.005 (+0.09%) | 3,268,542 |
20 Jan 2012 | CNY | 5.6 | 5.8 | 5.53 | 5.64 | 5.64 | +0.12 (+2.17%) | 4,629,068 |
19 Jan 2012 | CNY | 5.425 | 5.615 | 5.26 | 5.52 | 5.52 | +0.045 (+0.82%) | 5,635,174 |
18 Jan 2012 | CNY | 5.77 | 5.92 | 5.44 | 5.475 | 5.475 | -0.295 (-5.11%) | 6,884,314 |
17 Jan 2012 | CNY | 5.44 | 5.81 | 5.41 | 5.77 | 5.77 | +0.335 (+6.16%) | 5,289,096 |
16 Jan 2012 | CNY | 5.5 | 5.59 | 5.375 | 5.435 | 5.435 | -0.17 (-3.03%) | 4,315,134 |
13 Jan 2012 | CNY | 6.175 | 6.265 | 5.6 | 5.605 | 5.605 | -0.61 (-9.81%) | 9,220,246 |
12 Jan 2012 | CNY | 6.305 | 6.39 | 6.18 | 6.215 | 6.215 | -0.125 (-1.97%) | 6,862,416 |
11 Jan 2012 | CNY | 6.285 | 6.65 | 6.23 | 6.34 | 6.34 | +0.065 (+1.04%) | 10,779,928 |
10 Jan 2012 | CNY | 6 | 6.325 | 5.975 | 6.275 | 6.275 | +0.24 (+3.98%) | 8,685,554 |
9 Jan 2012 | CNY | 5.695 | 6.085 | 5.65 | 6.035 | 6.035 | +0.35 (+6.16%) | 6,833,134 |
6 Jan 2012 | CNY | 5.505 | 5.725 | 5.475 | 5.685 | 5.685 | +0.09 (+1.61%) | 4,256,856 |