Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2011 | CNY | 6.9694 | 7.0671 | 6.9358 | 6.9762 | 6.9762 | -0.027 (-0.38%) | 543,903 |
28 Dec 2011 | CNY | 6.9694 | 7.158 | 6.8449 | 7.0031 | 7.0031 | +0.03 (+0.43%) | 892,671 |
27 Dec 2011 | CNY | 7.323 | 7.3364 | 6.9728 | 6.9728 | 6.9728 | -0.353 (-4.83%) | 880,075 |
26 Dec 2011 | CNY | 7.461 | 7.5014 | 7.3095 | 7.3263 | 7.3263 | -0.067 (-0.91%) | 599,367 |
23 Dec 2011 | CNY | 7.3735 | 7.4947 | 7.3432 | 7.3937 | 7.3937 | +0.02 (+0.27%) | 489,652 |
22 Dec 2011 | CNY | 7.5452 | 7.5553 | 7.2388 | 7.3735 | 7.3735 | -0.229 (-3.01%) | 1,305,454 |
21 Dec 2011 | CNY | 7.8953 | 7.9122 | 7.6024 | 7.6024 | 7.6024 | -0.205 (-2.63%) | 731,359 |
20 Dec 2011 | CNY | 7.8617 | 7.9997 | 7.7607 | 7.8078 | 7.8078 | -0.118 (-1.49%) | 834,906 |
19 Dec 2011 | CNY | 7.8448 | 7.9458 | 7.6428 | 7.9256 | 7.9256 | +0.081 (+1.03%) | 1,221,352 |
16 Dec 2011 | CNY | 7.5452 | 7.8785 | 7.5452 | 7.8448 | 7.8448 | +0.246 (+3.23%) | 701,901 |
15 Dec 2011 | CNY | 7.6058 | 7.7236 | 7.5452 | 7.5991 | 7.5991 | -0.044 (-0.57%) | 763,902 |
14 Dec 2011 | CNY | 7.6664 | 7.7741 | 7.5856 | 7.6428 | 7.6428 | -0.037 (-0.48%) | 493,908 |
13 Dec 2011 | CNY | 7.7876 | 7.8213 | 7.6731 | 7.6799 | 7.6799 | -0.199 (-2.52%) | 859,816 |
12 Dec 2011 | CNY | 7.9492 | 8.0435 | 7.8179 | 7.8785 | 7.8785 | +0.057 (+0.73%) | 906,886 |
9 Dec 2011 | CNY | 7.7438 | 7.8751 | 7.727 | 7.8213 | 7.8213 | +0.003 (+0.04%) | 569,919 |
8 Dec 2011 | CNY | 7.8112 | 8.0031 | 7.6361 | 7.8179 | 7.8179 | +0.067 (+0.87%) | 1,256,911 |
7 Dec 2011 | CNY | 7.7977 | 7.8751 | 7.6698 | 7.7506 | 7.7506 | -0.01 (-0.13%) | 648,849 |
6 Dec 2011 | CNY | 7.6832 | 7.8112 | 7.5856 | 7.7607 | 7.7607 | +0.077 (+1.01%) | 1,081,048 |
5 Dec 2011 | CNY | 8.131 | 8.2253 | 7.5755 | 7.6832 | 7.6832 | -0.451 (-5.55%) | 1,804,272 |
2 Dec 2011 | CNY | 8.3162 | 8.4509 | 8.0738 | 8.1344 | 8.1344 | -0.209 (-2.50%) | 1,506,400 |
1 Dec 2011 | CNY | 8.5115 | 8.9828 | 8.3364 | 8.3431 | 8.3431 | +0.061 (+0.73%) | 3,149,383 |
30 Nov 2011 | CNY | 8.865 | 8.9323 | 8.2085 | 8.2825 | 8.2825 | -0.636 (-7.14%) | 1,750,195 |
29 Nov 2011 | CNY | 9.0199 | 9.0569 | 8.8515 | 8.9189 | 8.9189 | -0.03 (-0.34%) | 1,269,961 |
28 Nov 2011 | CNY | 9.0401 | 9.0838 | 8.8818 | 8.9492 | 8.9492 | -0.034 (-0.37%) | 950,972 |
25 Nov 2011 | CNY | 8.8953 | 9.1478 | 8.8953 | 8.9828 | 8.9828 | +0.037 (+0.41%) | 2,112,174 |
24 Nov 2011 | CNY | 8.7505 | 8.9761 | 8.6596 | 8.9458 | 8.9458 | +0.128 (+1.45%) | 1,838,202 |
23 Nov 2011 | CNY | 8.8044 | 8.9222 | 8.7068 | 8.8179 | 8.8179 | +0.074 (+0.85%) | 1,620,363 |
22 Nov 2011 | CNY | 8.7202 | 8.8347 | 8.5856 | 8.7438 | 8.7438 | +0.003 (+0.04%) | 1,347,300 |
21 Nov 2011 | CNY | 8.9896 | 9.003 | 8.5721 | 8.7404 | 8.7404 | -0.182 (-2.04%) | 2,152,624 |
18 Nov 2011 | CNY | 9.0232 | 9.3094 | 8.8381 | 8.9222 | 8.9222 | -0.118 (-1.30%) | 4,753,304 |