Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2012 | CNY | 3.3716 | 3.3853 | 3.0848 | 3.1628 | 3.1628 | -0.195 (-5.81%) | 14,800,200 |
14 Mar 2012 | CNY | 3.4809 | 3.6057 | 3.2838 | 3.3579 | 3.3579 | -0.111 (-3.21%) | 28,157,817 |
13 Mar 2012 | CNY | 3.4418 | 3.4926 | 3.4067 | 3.4692 | 3.4692 | +0.024 (+0.68%) | 15,081,315 |
12 Mar 2012 | CNY | 3.434 | 3.4497 | 3.3404 | 3.4457 | 3.4457 | +0.023 (+0.68%) | 15,513,003 |
9 Mar 2012 | CNY | 3.395 | 3.4223 | 3.3755 | 3.4223 | 3.4223 | +0.037 (+1.09%) | 12,855,494 |
8 Mar 2012 | CNY | 3.3619 | 3.4497 | 3.354 | 3.3853 | 3.3853 | +0.025 (+0.76%) | 15,102,400 |
7 Mar 2012 | CNY | 3.274 | 3.4145 | 3.2526 | 3.3599 | 3.3599 | +0.016 (+0.47%) | 15,263,141 |
6 Mar 2012 | CNY | 3.4145 | 3.4379 | 3.2955 | 3.3443 | 3.3443 | -0.129 (-3.71%) | 19,391,617 |
5 Mar 2012 | CNY | 3.5355 | 3.5862 | 3.4145 | 3.4731 | 3.4731 | -0.019 (-0.56%) | 26,459,840 |
2 Mar 2012 | CNY | 3.3853 | 3.5277 | 3.3853 | 3.4926 | 3.4926 | +0.117 (+3.47%) | 29,723,410 |
1 Mar 2012 | CNY | 3.356 | 3.4321 | 3.3131 | 3.3755 | 3.3755 | +0.002 (+0.06%) | 27,098,646 |
29 Feb 2012 | CNY | 3.4926 | 3.5316 | 3.317 | 3.3736 | 3.3736 | -0.096 (-2.76%) | 38,354,269 |
28 Feb 2012 | CNY | 3.1316 | 3.4692 | 3.1316 | 3.4692 | 3.4692 | +0.316 (+10.03%) | 40,029,772 |
27 Feb 2012 | CNY | 3.1062 | 3.2155 | 3.0633 | 3.1531 | 3.1531 | +0.06 (+1.96%) | 24,275,855 |
24 Feb 2012 | CNY | 3.0302 | 3.2155 | 3.0165 | 3.0926 | 3.0926 | +0.062 (+2.06%) | 28,405,060 |
23 Feb 2012 | CNY | 3.0204 | 3.1414 | 2.9989 | 3.0302 | 3.0302 | -0.008 (-0.26%) | 25,219,485 |
22 Feb 2012 | CNY | 2.9365 | 3.0536 | 2.9267 | 3.038 | 3.038 | +0.086 (+2.91%) | 30,573,813 |
21 Feb 2012 | CNY | 2.8624 | 2.9541 | 2.8409 | 2.9521 | 2.9521 | +0.092 (+3.21%) | 18,066,691 |
20 Feb 2012 | CNY | 2.9033 | 2.9189 | 2.8565 | 2.8604 | 2.8604 | +0.006 (+0.21%) | 12,170,157 |
17 Feb 2012 | CNY | 2.8877 | 2.9072 | 2.8292 | 2.8545 | 2.8545 | -0.035 (-1.22%) | 10,188,185 |
16 Feb 2012 | CNY | 2.9267 | 2.9599 | 2.8565 | 2.8897 | 2.8897 | -0.057 (-1.92%) | 16,402,654 |
15 Feb 2012 | CNY | 2.8526 | 2.9775 | 2.8214 | 2.9463 | 2.9463 | +0.082 (+2.86%) | 22,001,918 |
14 Feb 2012 | CNY | 2.8877 | 2.9033 | 2.8331 | 2.8643 | 2.8643 | -0.021 (-0.75%) | 12,853,602 |
13 Feb 2012 | CNY | 2.8155 | 2.9228 | 2.7765 | 2.8858 | 2.8858 | +0.064 (+2.28%) | 18,766,276 |
10 Feb 2012 | CNY | 2.8097 | 2.8467 | 2.7804 | 2.8214 | 2.8214 | +0.002 (+0.07%) | 14,814,853 |
9 Feb 2012 | CNY | 2.7414 | 2.9209 | 2.7277 | 2.8194 | 2.8194 | +0.074 (+2.70%) | 26,162,443 |
8 Feb 2012 | CNY | 2.6907 | 2.7589 | 2.6692 | 2.7453 | 2.7453 | +0.066 (+2.48%) | 15,231,642 |
7 Feb 2012 | CNY | 2.7414 | 2.7472 | 2.6653 | 2.6789 | 2.6789 | -0.072 (-2.62%) | 11,969,251 |
6 Feb 2012 | CNY | 2.7687 | 2.7765 | 2.7141 | 2.7511 | 2.7511 | -0.002 (-0.07%) | 16,574,705 |
3 Feb 2012 | CNY | 2.6965 | 2.7824 | 2.6907 | 2.7531 | 2.7531 | +0.008 (+0.28%) | 25,393,243 |