Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2012 | CNY | 2.2818 | 2.3425 | 2.2818 | 2.3153 | 2.3153 | +0.036 (+1.56%) | 5,061,209 |
19 Jan 2012 | CNY | 2.1834 | 2.2985 | 2.1373 | 2.2797 | 2.2797 | +0.094 (+4.31%) | 4,922,227 |
18 Jan 2012 | CNY | 2.2985 | 2.353 | 2.1687 | 2.1855 | 2.1855 | -0.113 (-4.92%) | 5,438,337 |
17 Jan 2012 | CNY | 2.1352 | 2.3132 | 2.1352 | 2.2985 | 2.2985 | +0.123 (+5.68%) | 5,129,658 |
16 Jan 2012 | CNY | 2.3571 | 2.3571 | 2.1666 | 2.175 | 2.175 | -0.157 (-6.73%) | 6,614,398 |
13 Jan 2012 | CNY | 2.4618 | 2.4869 | 2.3236 | 2.332 | 2.332 | -0.151 (-6.07%) | 6,811,960 |
12 Jan 2012 | CNY | 2.5225 | 2.5476 | 2.4639 | 2.4827 | 2.4827 | -0.04 (-1.58%) | 5,218,524 |
11 Jan 2012 | CNY | 2.5497 | 2.5497 | 2.51 | 2.5225 | 2.5225 | -0.021 (-0.82%) | 4,738,599 |
10 Jan 2012 | CNY | 2.443 | 2.5518 | 2.4137 | 2.5434 | 2.5434 | +0.1 (+4.11%) | 5,834,837 |
9 Jan 2012 | CNY | 2.3404 | 2.4576 | 2.309 | 2.443 | 2.443 | +0.117 (+5.04%) | 3,484,416 |
6 Jan 2012 | CNY | 2.2504 | 2.355 | 2.2211 | 2.3257 | 2.3257 | +0.086 (+3.83%) | 3,013,108 |
5 Jan 2012 | CNY | 2.242 | 2.3153 | 2.219 | 2.2399 | 2.2399 | -0.057 (-2.46%) | 3,471,389 |
4 Jan 2012 | CNY | 2.4178 | 2.4346 | 2.2964 | 2.2964 | 2.2964 | -0.101 (-4.19%) | 2,733,860 |
30 Dec 2011 | CNY | 2.3446 | 2.4116 | 2.3446 | 2.3969 | 2.3969 | +0.052 (+2.23%) | 2,736,841 |
29 Dec 2011 | CNY | 2.3132 | 2.3655 | 2.2922 | 2.3446 | 2.3446 | +0.004 (+0.18%) | 1,978,795 |
28 Dec 2011 | CNY | 2.3132 | 2.355 | 2.2818 | 2.3404 | 2.3404 | -0.038 (-1.59%) | 3,171,107 |
27 Dec 2011 | CNY | 2.4806 | 2.4806 | 2.3655 | 2.3781 | 2.3781 | -0.107 (-4.29%) | 2,849,960 |
26 Dec 2011 | CNY | 2.5141 | 2.5518 | 2.4723 | 2.4848 | 2.4848 | -0.029 (-1.17%) | 2,872,039 |
23 Dec 2011 | CNY | 2.5079 | 2.5539 | 2.4534 | 2.5141 | 2.5141 | +0.015 (+0.58%) | 3,706,737 |
22 Dec 2011 | CNY | 2.5225 | 2.5497 | 2.399 | 2.4995 | 2.4995 | -0.069 (-2.69%) | 7,707,798 |
21 Dec 2011 | CNY | 2.7486 | 2.7695 | 2.5581 | 2.5686 | 2.5686 | -0.144 (-5.32%) | 4,330,344 |
20 Dec 2011 | CNY | 2.7507 | 2.7737 | 2.7109 | 2.713 | 2.713 | -0.04 (-1.45%) | 3,478,827 |
19 Dec 2011 | CNY | 2.6251 | 2.7716 | 2.5958 | 2.7528 | 2.7528 | +0.084 (+3.14%) | 4,700,384 |
16 Dec 2011 | CNY | 2.5853 | 2.6774 | 2.5581 | 2.669 | 2.669 | +0.094 (+3.66%) | 2,716,415 |
15 Dec 2011 | CNY | 2.5979 | 2.6502 | 2.5686 | 2.5748 | 2.5748 | -0.059 (-2.23%) | 3,124,479 |
14 Dec 2011 | CNY | 2.6544 | 2.7005 | 2.6125 | 2.6335 | 2.6335 | -0.019 (-0.71%) | 2,983,033 |
13 Dec 2011 | CNY | 2.6795 | 2.7005 | 2.6209 | 2.6523 | 2.6523 | -0.063 (-2.31%) | 3,988,803 |
12 Dec 2011 | CNY | 2.7758 | 2.7758 | 2.713 | 2.7151 | 2.7151 | -0.048 (-1.74%) | 3,219,212 |
9 Dec 2011 | CNY | 2.7633 | 2.7947 | 2.7172 | 2.7633 | 2.7633 | -0.013 (-0.45%) | 2,729,933 |
8 Dec 2011 | CNY | 2.7633 | 2.8219 | 2.6837 | 2.7758 | 2.7758 | +0.023 (+0.84%) | 3,883,003 |