Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2012 | CNY | 7.265 | 7.6175 | 7.2329 | 7.4359 | 7.4359 | +0.111 (+1.52%) | 4,359,579 |
5 Mar 2012 | CNY | 7.0513 | 7.406 | 7 | 7.3248 | 7.3248 | +0.274 (+3.88%) | 4,425,726 |
2 Mar 2012 | CNY | 6.9594 | 7.0705 | 6.9039 | 7.0513 | 7.0513 | +0.086 (+1.23%) | 1,519,474 |
1 Mar 2012 | CNY | 6.9444 | 7.0235 | 6.812 | 6.9658 | 6.9658 | -0.038 (-0.55%) | 3,057,972 |
29 Feb 2012 | CNY | 7.1816 | 7.2073 | 6.9509 | 7.0043 | 7.0043 | -0.079 (-1.12%) | 4,686,893 |
28 Feb 2012 | CNY | 6.859 | 7.3718 | 6.8355 | 7.0833 | 7.0833 | +0.261 (+3.82%) | 4,499,202 |
27 Feb 2012 | CNY | 6.9017 | 6.953 | 6.7094 | 6.8227 | 6.8227 | -0.098 (-1.42%) | 5,103,769 |
24 Feb 2012 | CNY | 6.8376 | 6.9295 | 6.7842 | 6.9209 | 6.9209 | +0.041 (+0.59%) | 2,119,515 |
23 Feb 2012 | CNY | 6.8825 | 6.9765 | 6.6667 | 6.8803 | 6.8803 | -0.049 (-0.71%) | 2,620,636 |
22 Feb 2012 | CNY | 6.7201 | 6.9402 | 6.6774 | 6.9295 | 6.9295 | +0.199 (+2.95%) | 2,635,462 |
21 Feb 2012 | CNY | 6.5406 | 6.7308 | 6.4103 | 6.7308 | 6.7308 | +0.171 (+2.61%) | 2,199,609 |
20 Feb 2012 | CNY | 6.5299 | 6.7927 | 6.5299 | 6.5598 | 6.5598 | +0.085 (+1.32%) | 2,148,091 |
17 Feb 2012 | CNY | 6.4829 | 6.5492 | 6.3889 | 6.4744 | 6.4744 | -0.015 (-0.23%) | 1,320,466 |
16 Feb 2012 | CNY | 6.5171 | 6.562 | 6.3782 | 6.4893 | 6.4893 | -0.051 (-0.78%) | 1,142,884 |
15 Feb 2012 | CNY | 6.4829 | 6.5748 | 6.4252 | 6.5406 | 6.5406 | +0.004 (+0.07%) | 1,348,832 |
14 Feb 2012 | CNY | 6.4915 | 6.906 | 6.4103 | 6.5363 | 6.5363 | +0.036 (+0.56%) | 1,788,859 |
13 Feb 2012 | CNY | 6.3034 | 6.5278 | 6.3034 | 6.5 | 6.5 | +0.1 (+1.57%) | 1,607,547 |
10 Feb 2012 | CNY | 6.3568 | 6.4487 | 6.3034 | 6.3996 | 6.3996 | +0.075 (+1.18%) | 974,600 |
9 Feb 2012 | CNY | 6.2308 | 6.453 | 6.2115 | 6.3248 | 6.3248 | +0.088 (+1.40%) | 1,583,637 |
8 Feb 2012 | CNY | 6.1111 | 6.2564 | 6.1111 | 6.2372 | 6.2372 | +0.126 (+2.06%) | 1,436,745 |
7 Feb 2012 | CNY | 6.188 | 6.2051 | 6.0492 | 6.1111 | 6.1111 | -0.105 (-1.68%) | 726,949 |
6 Feb 2012 | CNY | 6.203 | 6.25 | 6.1474 | 6.2158 | 6.2158 | +0.021 (+0.35%) | 1,368,666 |
3 Feb 2012 | CNY | 6.1325 | 6.2607 | 6.0919 | 6.1944 | 6.1944 | +0.006 (+0.10%) | 2,046,189 |
2 Feb 2012 | CNY | 6.1944 | 6.1944 | 6.0449 | 6.188 | 6.188 | +0.024 (+0.38%) | 1,335,026 |
1 Feb 2012 | CNY | 6.1111 | 6.2543 | 6.0684 | 6.1645 | 6.1645 | +0.017 (+0.28%) | 664,742 |
31 Jan 2012 | CNY | 6.0962 | 6.1496 | 6.0363 | 6.1474 | 6.1474 | +0.017 (+0.28%) | 851,441 |
30 Jan 2012 | CNY | 6.0598 | 6.2714 | 6 | 6.1303 | 6.1303 | +0.075 (+1.23%) | 1,341,620 |
20 Jan 2012 | CNY | 6.1539 | 6.1539 | 5.9615 | 6.0556 | 6.0556 | +0.222 (+3.81%) | 1,431,424 |
19 Jan 2012 | CNY | 5.7586 | 5.8996 | 5.6944 | 5.8333 | 5.8333 | +0.085 (+1.49%) | 1,052,424 |
18 Jan 2012 | CNY | 6.0598 | 6.1432 | 5.7286 | 5.7479 | 5.7479 | -0.344 (-5.65%) | 1,205,568 |