Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2012 | CNY | 3.2165 | 3.2782 | 3.1348 | 3.2515 | 3.2515 | -0.175 (-5.11%) | 14,070,253 |
9 Apr 2012 | CNY | 3.49 | 3.6317 | 3.4066 | 3.4266 | 3.4266 | -0.1 (-2.84%) | 6,679,167 |
6 Apr 2012 | CNY | 3.5017 | 3.54 | 3.4733 | 3.5267 | 3.5267 | +0.003 (+0.10%) | 4,523,726 |
5 Apr 2012 | CNY | 3.3582 | 3.5233 | 3.3349 | 3.5233 | 3.5233 | +0.17 (+5.07%) | 6,517,849 |
30 Mar 2012 | CNY | 3.3016 | 3.4266 | 3.3016 | 3.3532 | 3.3532 | +0.02 (+0.60%) | 4,543,823 |
29 Mar 2012 | CNY | 3.3933 | 3.4583 | 3.3332 | 3.3332 | 3.3332 | -0.083 (-2.44%) | 2,620,719 |
28 Mar 2012 | CNY | 3.6234 | 3.6267 | 3.4149 | 3.4166 | 3.4166 | -0.218 (-6.01%) | 2,922,425 |
27 Mar 2012 | CNY | 3.6451 | 3.6984 | 3.61 | 3.635 | 3.635 | +0.008 (+0.23%) | 1,605,199 |
26 Mar 2012 | CNY | 3.6751 | 3.6751 | 3.5967 | 3.6267 | 3.6267 | -0.03 (-0.82%) | 1,984,622 |
23 Mar 2012 | CNY | 3.6751 | 3.7334 | 3.635 | 3.6567 | 3.6567 | -0.04 (-1.08%) | 2,699,012 |
22 Mar 2012 | CNY | 3.6684 | 3.7384 | 3.64 | 3.6967 | 3.6967 | +0.03 (+0.82%) | 1,807,346 |
21 Mar 2012 | CNY | 3.7568 | 3.8118 | 3.6017 | 3.6667 | 3.6667 | -0.103 (-2.74%) | 4,797,851 |
20 Mar 2012 | CNY | 3.9485 | 3.9485 | 3.7701 | 3.7701 | 3.7701 | -0.165 (-4.20%) | 4,664,330 |
19 Mar 2012 | CNY | 3.8852 | 3.9535 | 3.8451 | 3.9352 | 3.9352 | +0.05 (+1.29%) | 4,292,667 |
16 Mar 2012 | CNY | 3.8802 | 3.9269 | 3.7951 | 3.8852 | 3.8852 | +0.045 (+1.17%) | 4,496,595 |
15 Mar 2012 | CNY | 3.8435 | 3.8818 | 3.7584 | 3.8401 | 3.8401 | +0.005 (+0.13%) | 5,341,430 |
14 Mar 2012 | CNY | 4.1186 | 4.147 | 3.7568 | 3.8351 | 3.8351 | -0.259 (-6.31%) | 7,954,371 |
13 Mar 2012 | CNY | 4.0436 | 4.1003 | 4.0202 | 4.0936 | 4.0936 | +0.05 (+1.24%) | 4,482,604 |
12 Mar 2012 | CNY | 3.9719 | 4.1486 | 3.9685 | 4.0436 | 4.0436 | +0.083 (+2.11%) | 7,822,241 |
9 Mar 2012 | CNY | 3.8652 | 3.9635 | 3.8268 | 3.9602 | 3.9602 | +0.12 (+3.13%) | 5,691,005 |
8 Mar 2012 | CNY | 3.8135 | 3.8501 | 3.7885 | 3.8401 | 3.8401 | +0.068 (+1.81%) | 3,171,662 |
7 Mar 2012 | CNY | 3.7468 | 3.8451 | 3.7318 | 3.7718 | 3.7718 | -0.025 (-0.66%) | 4,209,444 |
6 Mar 2012 | CNY | 3.9118 | 3.9118 | 3.7684 | 3.7968 | 3.7968 | -0.113 (-2.90%) | 4,775,032 |
5 Mar 2012 | CNY | 3.8485 | 3.9785 | 3.8085 | 3.9102 | 3.9102 | +0.077 (+2.00%) | 7,181,281 |
2 Mar 2012 | CNY | 3.7551 | 3.8335 | 3.7518 | 3.8335 | 3.8335 | +0.075 (+2.00%) | 6,043,814 |
1 Mar 2012 | CNY | 3.7518 | 3.8185 | 3.7017 | 3.7584 | 3.7584 | -0.01 (-0.27%) | 5,952,105 |
29 Feb 2012 | CNY | 3.9002 | 3.9085 | 3.7634 | 3.7684 | 3.7684 | -0.177 (-4.48%) | 6,915,504 |
28 Feb 2012 | CNY | 3.8018 | 3.9785 | 3.7901 | 3.9452 | 3.9452 | +0.063 (+1.63%) | 13,394,047 |
27 Feb 2012 | CNY | 3.6484 | 3.9352 | 3.6267 | 3.8818 | 3.8818 | +0.305 (+8.53%) | 16,397,063 |
24 Feb 2012 | CNY | 3.56 | 3.58 | 3.53 | 3.5767 | 3.5767 | +0.017 (+0.47%) | 4,949,370 |