Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2011 | CNY | 6.3492 | 6.5745 | 6.1599 | 6.2891 | 6.2891 | -0.165 (-2.56%) | 57,046,156 |
22 Dec 2011 | CNY | 6.0397 | 6.5775 | 5.8293 | 6.4543 | 6.4543 | +0.303 (+4.93%) | 72,054,528 |
21 Dec 2011 | CNY | 6.3462 | 6.4543 | 6.1208 | 6.1508 | 6.1508 | -0.042 (-0.68%) | 58,452,116 |
20 Dec 2011 | CNY | 6.3101 | 6.3822 | 6.0487 | 6.1929 | 6.1929 | -0.216 (-3.38%) | 52,432,669 |
19 Dec 2011 | CNY | 6.0847 | 6.4904 | 6.0096 | 6.4093 | 6.4093 | +0.418 (+6.97%) | 69,499,429 |
16 Dec 2011 | CNY | 5.4778 | 5.9916 | 5.4087 | 5.9916 | 5.9916 | +0.544 (+9.98%) | 42,556,463 |
15 Dec 2011 | CNY | 5.4177 | 5.7392 | 5.4087 | 5.4477 | 5.4477 | -0.129 (-2.32%) | 31,981,035 |
14 Dec 2011 | CNY | 6.0637 | 6.1899 | 5.5619 | 5.5769 | 5.5769 | -0.568 (-9.24%) | 46,549,538 |
13 Dec 2011 | CNY | 5.9886 | 6.247 | 5.7392 | 6.1448 | 6.1448 | +0.045 (+0.74%) | 50,080,093 |
12 Dec 2011 | CNY | 6.1599 | 6.259 | 6.0547 | 6.0998 | 6.0998 | -0.108 (-1.74%) | 40,730,020 |
9 Dec 2011 | CNY | 5.7031 | 6.3401 | 5.6551 | 6.2079 | 6.2079 | +0.421 (+7.27%) | 70,552,661 |
8 Dec 2011 | CNY | 5.5589 | 6.0998 | 5.4177 | 5.7873 | 5.7873 | +0.093 (+1.64%) | 44,403,347 |
7 Dec 2011 | CNY | 5.5439 | 5.8834 | 5.5289 | 5.6941 | 5.6941 | +0.123 (+2.21%) | 39,726,182 |
6 Dec 2011 | CNY | 5.2524 | 5.6971 | 5.1983 | 5.5709 | 5.5709 | +0.279 (+5.28%) | 37,633,599 |
5 Dec 2011 | CNY | 5.4778 | 5.5198 | 5.1082 | 5.2915 | 5.2915 | -0.249 (-4.50%) | 23,289,277 |
2 Dec 2011 | CNY | 5.637 | 5.8233 | 5.4778 | 5.5409 | 5.5409 | -0.213 (-3.71%) | 42,319,057 |
1 Dec 2011 | CNY | 5.4688 | 5.7542 | 5.3636 | 5.7542 | 5.7542 | +0.523 (+9.99%) | 56,867,556 |
30 Nov 2011 | CNY | 5.5739 | 5.6581 | 5.0481 | 5.2314 | 5.2314 | -0.376 (-6.70%) | 30,230,753 |
29 Nov 2011 | CNY | 5.7392 | 5.7933 | 5.4087 | 5.607 | 5.607 | -0.126 (-2.20%) | 30,356,980 |
28 Nov 2011 | CNY | 5.7963 | 5.8444 | 5.6941 | 5.7332 | 5.7332 | +0.03 (+0.53%) | 24,245,787 |
25 Nov 2011 | CNY | 5.619 | 5.7542 | 5.5589 | 5.7031 | 5.7031 | +0.066 (+1.17%) | 25,758,989 |
24 Nov 2011 | CNY | 5.4838 | 5.7602 | 5.4838 | 5.637 | 5.637 | +0.018 (+0.32%) | 22,481,558 |
23 Nov 2011 | CNY | 5.7542 | 5.7843 | 5.595 | 5.619 | 5.619 | -0.114 (-1.99%) | 20,766,526 |
22 Nov 2011 | CNY | 5.5589 | 5.7662 | 5.4778 | 5.7332 | 5.7332 | +0.066 (+1.17%) | 29,479,360 |
21 Nov 2011 | CNY | 6.1809 | 6.265 | 5.607 | 5.6671 | 5.6671 | -0.562 (-9.02%) | 50,355,631 |
18 Nov 2011 | CNY | 6.3401 | 6.4333 | 6.1388 | 6.229 | 6.229 | -0.267 (-4.12%) | 48,236,121 |
17 Nov 2011 | CNY | 6.3161 | 6.7278 | 6.223 | 6.4964 | 6.4964 | +0.382 (+6.24%) | 85,490,276 |
16 Nov 2011 | CNY | 6.268 | 6.268 | 6.0126 | 6.1148 | 6.1148 | -0.21 (-3.32%) | 35,455,693 |
15 Nov 2011 | CNY | 5.9766 | 6.4303 | 5.9165 | 6.3251 | 6.3251 | +0.345 (+5.78%) | 56,960,926 |
14 Nov 2011 | CNY | 6.0847 | 6.1508 | 5.8984 | 5.9796 | 5.9796 | +0.087 (+1.48%) | 37,815,634 |