Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2012 | CNY | 3.2375 | 3.2661 | 3.1625 | 3.2161 | 3.2161 | -0.013 (-0.39%) | 6,172,168 |
9 Mar 2012 | CNY | 3.1518 | 3.2286 | 3.1357 | 3.2286 | 3.2286 | +0.093 (+2.96%) | 7,758,144 |
8 Mar 2012 | CNY | 3.1089 | 3.1518 | 3.0804 | 3.1357 | 3.1357 | +0.045 (+1.44%) | 4,963,106 |
7 Mar 2012 | CNY | 3.0911 | 3.1875 | 3.0732 | 3.0911 | 3.0911 | -0.046 (-1.48%) | 9,045,237 |
6 Mar 2012 | CNY | 3.2125 | 3.2232 | 3.1286 | 3.1375 | 3.1375 | -0.111 (-3.41%) | 8,901,698 |
5 Mar 2012 | CNY | 3.2196 | 3.3036 | 3.1804 | 3.2482 | 3.2482 | +0.03 (+0.94%) | 11,351,799 |
2 Mar 2012 | CNY | 3.1786 | 3.2446 | 3.175 | 3.2179 | 3.2179 | +0.025 (+0.78%) | 7,490,492 |
1 Mar 2012 | CNY | 3.1054 | 3.2768 | 3.0732 | 3.1929 | 3.1929 | +0.07 (+2.23%) | 9,684,164 |
29 Feb 2012 | CNY | 3.2446 | 3.2821 | 3.1071 | 3.1232 | 3.1232 | -0.198 (-5.97%) | 13,653,684 |
28 Feb 2012 | CNY | 3.0893 | 3.3321 | 3.0589 | 3.3214 | 3.3214 | +0.227 (+7.33%) | 20,662,947 |
27 Feb 2012 | CNY | 3.0536 | 3.1964 | 3.0196 | 3.0946 | 3.0946 | +0.05 (+1.64%) | 14,349,014 |
24 Feb 2012 | CNY | 3.0446 | 3.0571 | 2.9982 | 3.0446 | 3.0446 | +0.014 (+0.47%) | 7,671,540 |
23 Feb 2012 | CNY | 2.9911 | 3.0875 | 2.9821 | 3.0304 | 3.0304 | +0.043 (+1.44%) | 13,859,428 |
22 Feb 2012 | CNY | 2.8804 | 3.0464 | 2.875 | 2.9875 | 2.9875 | +0.102 (+3.53%) | 17,645,420 |
21 Feb 2012 | CNY | 2.8857 | 2.8911 | 2.8 | 2.8857 | 2.8857 | +0.021 (+0.75%) | 12,961,698 |
20 Feb 2012 | CNY | 2.8357 | 2.8929 | 2.8179 | 2.8643 | 2.8643 | +0.059 (+2.10%) | 11,573,245 |
17 Feb 2012 | CNY | 2.8286 | 2.8375 | 2.7679 | 2.8054 | 2.8054 | -0.02 (-0.69%) | 6,956,275 |
16 Feb 2012 | CNY | 2.8518 | 2.8964 | 2.7893 | 2.825 | 2.825 | -0.03 (-1.06%) | 9,989,750 |
15 Feb 2012 | CNY | 2.8268 | 2.875 | 2.8071 | 2.8554 | 2.8554 | +0.023 (+0.82%) | 8,215,648 |
14 Feb 2012 | CNY | 2.8286 | 2.85 | 2.7893 | 2.8321 | 2.8321 | -0.014 (-0.50%) | 6,665,517 |
13 Feb 2012 | CNY | 2.7643 | 2.8839 | 2.7464 | 2.8464 | 2.8464 | +0.066 (+2.37%) | 13,209,218 |
10 Feb 2012 | CNY | 2.7232 | 2.7911 | 2.7161 | 2.7804 | 2.7804 | +0.043 (+1.57%) | 10,518,233 |
9 Feb 2012 | CNY | 2.725 | 2.7821 | 2.7054 | 2.7375 | 2.7375 | +0.009 (+0.33%) | 11,706,604 |
8 Feb 2012 | CNY | 2.6589 | 2.7357 | 2.6589 | 2.7286 | 2.7286 | +0.061 (+2.28%) | 7,518,492 |
7 Feb 2012 | CNY | 2.7357 | 2.7429 | 2.6411 | 2.6679 | 2.6679 | -0.075 (-2.73%) | 9,043,154 |
6 Feb 2012 | CNY | 2.7429 | 2.7643 | 2.7054 | 2.7429 | 2.7429 | 0.0 (0.0%) | 9,198,985 |
3 Feb 2012 | CNY | 2.6786 | 2.7643 | 2.6625 | 2.7429 | 2.7429 | +0.057 (+2.13%) | 13,736,122 |
2 Feb 2012 | CNY | 2.625 | 2.6929 | 2.6125 | 2.6857 | 2.6857 | +0.055 (+2.10%) | 8,533,756 |
1 Feb 2012 | CNY | 2.6357 | 2.6982 | 2.6107 | 2.6304 | 2.6304 | -0.02 (-0.74%) | 7,896,879 |
31 Jan 2012 | CNY | 2.6214 | 2.6518 | 2.5625 | 2.65 | 2.65 | +0.025 (+0.95%) | 7,049,453 |