Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2012 | CNY | 4.7275 | 4.8175 | 4.6775 | 4.725 | 4.725 | +0.022 (+0.48%) | 8,333,064 |
26 Mar 2012 | CNY | 4.62 | 4.7125 | 4.5775 | 4.7025 | 4.7025 | +0.107 (+2.34%) | 3,955,972 |
23 Mar 2012 | CNY | 4.605 | 4.745 | 4.5625 | 4.595 | 4.595 | -0.035 (-0.76%) | 4,490,512 |
22 Mar 2012 | CNY | 4.595 | 4.7625 | 4.595 | 4.63 | 4.63 | +0.058 (+1.26%) | 6,962,720 |
21 Mar 2012 | CNY | 4.6075 | 4.6825 | 4.5025 | 4.5725 | 4.5725 | -0.025 (-0.54%) | 4,497,080 |
20 Mar 2012 | CNY | 4.755 | 4.755 | 4.5975 | 4.5975 | 4.5975 | -0.172 (-3.62%) | 5,862,292 |
19 Mar 2012 | CNY | 4.75 | 4.775 | 4.67 | 4.77 | 4.77 | +0.02 (+0.42%) | 5,517,632 |
16 Mar 2012 | CNY | 4.675 | 4.7625 | 4.655 | 4.75 | 4.75 | +0.075 (+1.60%) | 5,638,476 |
15 Mar 2012 | CNY | 4.6575 | 4.72 | 4.5375 | 4.675 | 4.675 | +0.01 (+0.21%) | 6,528,204 |
14 Mar 2012 | CNY | 5.045 | 5.0625 | 4.5025 | 4.665 | 4.665 | -0.328 (-6.56%) | 12,621,616 |
13 Mar 2012 | CNY | 4.855 | 5.0225 | 4.85 | 4.9925 | 4.9925 | +0.115 (+2.36%) | 9,316,080 |
12 Mar 2012 | CNY | 4.8775 | 4.905 | 4.815 | 4.8775 | 4.8775 | +0.022 (+0.46%) | 6,968,172 |
9 Mar 2012 | CNY | 4.775 | 4.8625 | 4.75 | 4.855 | 4.855 | +0.11 (+2.32%) | 6,277,524 |
8 Mar 2012 | CNY | 4.7125 | 4.785 | 4.69 | 4.745 | 4.745 | +0.043 (+0.90%) | 4,573,344 |
7 Mar 2012 | CNY | 4.65 | 4.745 | 4.625 | 4.7025 | 4.7025 | +0.01 (+0.21%) | 5,728,960 |
6 Mar 2012 | CNY | 4.7625 | 4.8025 | 4.66 | 4.6925 | 4.6925 | -0.11 (-2.29%) | 6,560,980 |
5 Mar 2012 | CNY | 4.8975 | 4.92 | 4.7825 | 4.8025 | 4.8025 | -0.077 (-1.59%) | 6,415,652 |
2 Mar 2012 | CNY | 4.7825 | 4.925 | 4.7825 | 4.88 | 4.88 | +0.098 (+2.04%) | 4,777,600 |
1 Mar 2012 | CNY | 4.7575 | 4.845 | 4.7375 | 4.7825 | 4.7825 | +0.025 (+0.53%) | 6,025,188 |
29 Feb 2012 | CNY | 4.75 | 4.8475 | 4.7075 | 4.7575 | 4.7575 | -0.02 (-0.42%) | 6,733,896 |
28 Feb 2012 | CNY | 4.9325 | 4.9325 | 4.745 | 4.7775 | 4.7775 | -0.158 (-3.19%) | 11,351,248 |
27 Feb 2012 | CNY | 5.0275 | 5.05 | 4.935 | 4.935 | 4.935 | -0.09 (-1.79%) | 14,063,844 |
24 Feb 2012 | CNY | 5.0275 | 5.0625 | 4.955 | 5.025 | 5.025 | -0.003 (-0.05%) | 9,310,336 |
23 Feb 2012 | CNY | 4.8925 | 5.1125 | 4.875 | 5.0275 | 5.0275 | +0.13 (+2.65%) | 11,764,228 |
22 Feb 2012 | CNY | 4.7725 | 4.9125 | 4.7375 | 4.8975 | 4.8975 | +0.128 (+2.67%) | 9,478,292 |
21 Feb 2012 | CNY | 4.67 | 4.7725 | 4.5875 | 4.77 | 4.77 | +0.05 (+1.06%) | 5,055,004 |
20 Feb 2012 | CNY | 4.7575 | 4.815 | 4.6975 | 4.72 | 4.72 | +0.015 (+0.32%) | 6,369,592 |
17 Feb 2012 | CNY | 4.7425 | 4.8125 | 4.6425 | 4.705 | 4.705 | -0.037 (-0.79%) | 5,527,468 |
16 Feb 2012 | CNY | 4.675 | 4.825 | 4.675 | 4.7425 | 4.7425 | +0.06 (+1.28%) | 12,070,600 |
15 Feb 2012 | CNY | 4.5875 | 4.6875 | 4.5425 | 4.6825 | 4.6825 | +0.095 (+2.07%) | 7,004,200 |