Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2012 | CNY | 1.7247 | 1.7395 | 1.7012 | 1.7161 | 1.7161 | -0.009 (-0.50%) | 2,384,502 |
10 May 2012 | CNY | 1.6914 | 1.7469 | 1.6914 | 1.7247 | 1.7247 | +0.035 (+2.05%) | 3,329,262 |
9 May 2012 | CNY | 1.7259 | 1.7259 | 1.6901 | 1.6901 | 1.6901 | -0.038 (-2.22%) | 2,851,856 |
8 May 2012 | CNY | 1.6889 | 1.7284 | 1.6852 | 1.7284 | 1.7284 | +0.032 (+1.89%) | 4,556,241 |
7 May 2012 | CNY | 1.6593 | 1.6963 | 1.6506 | 1.6963 | 1.6963 | +0.037 (+2.23%) | 4,063,437 |
4 May 2012 | CNY | 1.6346 | 1.663 | 1.6346 | 1.6593 | 1.6593 | +0.025 (+1.51%) | 2,916,210 |
3 May 2012 | CNY | 1.6395 | 1.6407 | 1.6173 | 1.6346 | 1.6346 | -0.006 (-0.37%) | 2,221,643 |
2 May 2012 | CNY | 1.642 | 1.6482 | 1.6296 | 1.6407 | 1.6407 | +0.006 (+0.37%) | 4,342,118 |
27 Apr 2012 | CNY | 1.6432 | 1.6494 | 1.621 | 1.6346 | 1.6346 | -0.001 (-0.07%) | 3,080,924 |
26 Apr 2012 | CNY | 1.6333 | 1.6482 | 1.6259 | 1.6358 | 1.6358 | +0.006 (+0.38%) | 2,222,486 |
25 Apr 2012 | CNY | 1.6111 | 1.6321 | 1.5951 | 1.6296 | 1.6296 | +0.01 (+0.61%) | 2,558,790 |
24 Apr 2012 | CNY | 1.6111 | 1.6457 | 1.5864 | 1.6198 | 1.6198 | -0.021 (-1.27%) | 3,567,021 |
23 Apr 2012 | CNY | 1.7296 | 1.7457 | 1.637 | 1.6407 | 1.6407 | -0.073 (-4.25%) | 5,420,730 |
20 Apr 2012 | CNY | 1.6914 | 1.7136 | 1.6803 | 1.7136 | 1.7136 | +0.014 (+0.80%) | 3,837,990 |
19 Apr 2012 | CNY | 1.6914 | 1.7099 | 1.6667 | 1.7 | 1.7 | +0.009 (+0.51%) | 3,477,346 |
18 Apr 2012 | CNY | 1.6667 | 1.6963 | 1.6568 | 1.6914 | 1.6914 | +0.025 (+1.48%) | 3,138,077 |
17 Apr 2012 | CNY | 1.6778 | 1.6778 | 1.642 | 1.6667 | 1.6667 | -0.001 (-0.07%) | 2,509,550 |
16 Apr 2012 | CNY | 1.6667 | 1.684 | 1.6457 | 1.6679 | 1.6679 | -0.015 (-0.88%) | 2,239,828 |
13 Apr 2012 | CNY | 1.6679 | 1.6938 | 1.6667 | 1.6827 | 1.6827 | +0.016 (+0.96%) | 3,802,601 |
12 Apr 2012 | CNY | 1.6432 | 1.6716 | 1.6062 | 1.6667 | 1.6667 | +0.026 (+1.58%) | 5,545,746 |
11 Apr 2012 | CNY | 1.6259 | 1.6519 | 1.6173 | 1.6407 | 1.6407 | -0.004 (-0.23%) | 2,064,641 |
10 Apr 2012 | CNY | 1.6185 | 1.6519 | 1.5889 | 1.6444 | 1.6444 | +0.011 (+0.68%) | 3,616,974 |
9 Apr 2012 | CNY | 1.6556 | 1.6728 | 1.6173 | 1.6333 | 1.6333 | -0.044 (-2.65%) | 3,191,699 |
6 Apr 2012 | CNY | 1.6333 | 1.6852 | 1.6173 | 1.6778 | 1.6778 | +0.031 (+1.88%) | 5,540,659 |
5 Apr 2012 | CNY | 1.6049 | 1.6482 | 1.5877 | 1.6469 | 1.6469 | +0.042 (+2.62%) | 4,420,656 |
30 Mar 2012 | CNY | 1.6309 | 1.6383 | 1.5938 | 1.6049 | 1.6049 | -0.024 (-1.44%) | 1,726,215 |
29 Mar 2012 | CNY | 1.6667 | 1.6667 | 1.6148 | 1.6284 | 1.6284 | -0.025 (-1.49%) | 2,241,197 |
28 Mar 2012 | CNY | 1.7309 | 1.7432 | 1.6432 | 1.6531 | 1.6531 | -0.094 (-5.37%) | 3,444,678 |
27 Mar 2012 | CNY | 1.7593 | 1.7667 | 1.7444 | 1.7469 | 1.7469 | -0.01 (-0.56%) | 1,844,151 |
26 Mar 2012 | CNY | 1.7753 | 1.7753 | 1.7284 | 1.7568 | 1.7568 | -0.018 (-1.04%) | 3,257,212 |