Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2012 | CNY | 4.3636 | 4.4212 | 4.3182 | 4.3818 | 4.3818 | +0.003 (+0.07%) | 1,496,451 |
10 Feb 2012 | CNY | 4.2818 | 4.3879 | 4.2818 | 4.3788 | 4.3788 | +0.076 (+1.76%) | 2,367,581 |
9 Feb 2012 | CNY | 4.3182 | 4.3758 | 4.2727 | 4.303 | 4.303 | +0.015 (+0.35%) | 2,414,791 |
8 Feb 2012 | CNY | 4.1879 | 4.2879 | 4.1667 | 4.2879 | 4.2879 | +0.115 (+2.76%) | 1,542,786 |
7 Feb 2012 | CNY | 4.2424 | 4.2515 | 4.1515 | 4.1727 | 4.1727 | -0.07 (-1.64%) | 1,061,705 |
6 Feb 2012 | CNY | 4.2121 | 4.2485 | 4.1909 | 4.2424 | 4.2424 | +0.03 (+0.72%) | 1,143,832 |
3 Feb 2012 | CNY | 4.1212 | 4.2364 | 4.1 | 4.2121 | 4.2121 | +0.079 (+1.91%) | 1,040,443 |
2 Feb 2012 | CNY | 4.0545 | 4.1333 | 4.0455 | 4.1333 | 4.1333 | +0.073 (+1.79%) | 537,117 |
1 Feb 2012 | CNY | 4.0606 | 4.1121 | 4.0242 | 4.0606 | 4.0606 | 0.0 (0.0%) | 383,621 |
31 Jan 2012 | CNY | 4.103 | 4.1212 | 4.0182 | 4.0606 | 4.0606 | -0.051 (-1.25%) | 822,396 |
30 Jan 2012 | CNY | 4.1455 | 4.1576 | 4.0758 | 4.1121 | 4.1121 | +0.015 (+0.37%) | 681,024 |
20 Jan 2012 | CNY | 4.0667 | 4.1364 | 4.0303 | 4.097 | 4.097 | +0.067 (+1.65%) | 833,424 |
19 Jan 2012 | CNY | 3.997 | 4.0545 | 3.9121 | 4.0303 | 4.0303 | +0.097 (+2.47%) | 525,105 |
18 Jan 2012 | CNY | 4.0879 | 4.1061 | 3.903 | 3.9333 | 3.9333 | -0.142 (-3.50%) | 823,472 |
17 Jan 2012 | CNY | 3.8849 | 4.1 | 3.8849 | 4.0758 | 4.0758 | +0.206 (+5.33%) | 927,144 |
16 Jan 2012 | CNY | 4.0152 | 4.0152 | 3.8636 | 3.8697 | 3.8697 | -0.142 (-3.55%) | 492,030 |
13 Jan 2012 | CNY | 4.1909 | 4.2333 | 3.9727 | 4.0121 | 4.0121 | -0.212 (-5.02%) | 799,441 |
12 Jan 2012 | CNY | 4.1879 | 4.3182 | 4.1879 | 4.2242 | 4.2242 | -0.039 (-0.92%) | 643,183 |
11 Jan 2012 | CNY | 4.2606 | 4.3061 | 4.2121 | 4.2636 | 4.2636 | -0.009 (-0.21%) | 655,716 |
10 Jan 2012 | CNY | 4.1394 | 4.297 | 4.1212 | 4.2727 | 4.2727 | +0.145 (+3.52%) | 936,807 |
9 Jan 2012 | CNY | 4 | 4.1394 | 3.897 | 4.1273 | 4.1273 | +0.127 (+3.18%) | 794,983 |
6 Jan 2012 | CNY | 4.0152 | 4.0606 | 3.8485 | 4 | 4 | -0.015 (-0.38%) | 851,921 |
5 Jan 2012 | CNY | 4.1909 | 4.1909 | 4.0152 | 4.0152 | 4.0152 | -0.227 (-5.36%) | 1,171,236 |
4 Jan 2012 | CNY | 4.1939 | 4.2424 | 4.0758 | 4.2424 | 4.2424 | +0.054 (+1.30%) | 921,538 |
30 Dec 2011 | CNY | 4.1818 | 4.2152 | 4.1273 | 4.1879 | 4.1879 | +0.039 (+0.95%) | 717,321 |
29 Dec 2011 | CNY | 4.1212 | 4.1636 | 4.0606 | 4.1485 | 4.1485 | +0.003 (+0.07%) | 498,273 |
28 Dec 2011 | CNY | 4.1849 | 4.2212 | 4.0303 | 4.1455 | 4.1455 | -0.103 (-2.42%) | 1,403,585 |
27 Dec 2011 | CNY | 4.3788 | 4.4242 | 4.2182 | 4.2485 | 4.2485 | -0.203 (-4.56%) | 993,062 |
26 Dec 2011 | CNY | 4.4849 | 4.5394 | 4.397 | 4.4515 | 4.4515 | -0.021 (-0.47%) | 662,098 |
23 Dec 2011 | CNY | 4.4394 | 4.5606 | 4.4091 | 4.4727 | 4.4727 | +0.021 (+0.48%) | 638,160 |