Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2012 | CNY | 6.4167 | 6.8133 | 6.3967 | 6.45 | 6.45 | +0.17 (+2.71%) | 8,128,782 |
28 Mar 2012 | CNY | 6.6283 | 6.6283 | 6.1933 | 6.28 | 6.28 | -0.367 (-5.52%) | 4,074,390 |
27 Mar 2012 | CNY | 6.5833 | 6.6633 | 6.5633 | 6.6467 | 6.6467 | +0.083 (+1.27%) | 1,718,712 |
26 Mar 2012 | CNY | 6.735 | 6.7483 | 6.505 | 6.5633 | 6.5633 | -0.173 (-2.57%) | 2,236,380 |
23 Mar 2012 | CNY | 6.7833 | 6.875 | 6.6167 | 6.7367 | 6.7367 | -0.063 (-0.93%) | 2,353,002 |
22 Mar 2012 | CNY | 6.795 | 6.8667 | 6.635 | 6.8 | 6.8 | -0.032 (-0.46%) | 1,896,396 |
21 Mar 2012 | CNY | 7.135 | 7.1783 | 6.5667 | 6.8317 | 6.8317 | -0.303 (-4.25%) | 5,445,036 |
20 Mar 2012 | CNY | 7.2217 | 7.4767 | 7.135 | 7.135 | 7.135 | -0.088 (-1.22%) | 2,972,814 |
19 Mar 2012 | CNY | 7.15 | 7.2233 | 7.0367 | 7.2233 | 7.2233 | +0.06 (+0.84%) | 3,280,086 |
16 Mar 2012 | CNY | 7.0833 | 7.2483 | 6.9183 | 7.1633 | 7.1633 | +0.15 (+2.14%) | 3,620,412 |
15 Mar 2012 | CNY | 6.9467 | 7.23 | 6.8917 | 7.0133 | 7.0133 | +0.08 (+1.15%) | 4,444,218 |
14 Mar 2012 | CNY | 7.5183 | 7.6917 | 6.8333 | 6.9333 | 6.9333 | -0.642 (-8.47%) | 8,747,346 |
13 Mar 2012 | CNY | 7.4 | 7.7083 | 7.3583 | 7.575 | 7.575 | +0.158 (+2.13%) | 4,557,960 |
12 Mar 2012 | CNY | 7.3333 | 7.5 | 7.32 | 7.4167 | 7.4167 | +0.02 (+0.27%) | 3,788,382 |
9 Mar 2012 | CNY | 7.4817 | 7.6633 | 7.3083 | 7.3967 | 7.3967 | -0.057 (-0.76%) | 6,960,108 |
8 Mar 2012 | CNY | 7.3167 | 7.4783 | 7.23 | 7.4533 | 7.4533 | +0.07 (+0.95%) | 5,087,352 |
7 Mar 2012 | CNY | 6.7917 | 7.5467 | 6.75 | 7.3833 | 7.3833 | +0.52 (+7.58%) | 9,164,160 |
6 Mar 2012 | CNY | 6.9633 | 6.9633 | 6.7667 | 6.8633 | 6.8633 | -0.12 (-1.72%) | 3,057,852 |
5 Mar 2012 | CNY | 6.8333 | 7.0683 | 6.7533 | 6.9833 | 6.9833 | +0.157 (+2.29%) | 4,942,656 |
2 Mar 2012 | CNY | 6.6967 | 6.8267 | 6.63 | 6.8267 | 6.8267 | +0.19 (+2.86%) | 3,747,042 |
1 Mar 2012 | CNY | 6.615 | 6.715 | 6.565 | 6.6367 | 6.6367 | +0.022 (+0.33%) | 2,363,946 |
29 Feb 2012 | CNY | 6.6917 | 6.7417 | 6.52 | 6.615 | 6.615 | -0.12 (-1.78%) | 4,116,696 |
28 Feb 2012 | CNY | 6.85 | 6.9 | 6.64 | 6.735 | 6.735 | -0.2 (-2.88%) | 5,347,944 |
27 Feb 2012 | CNY | 6.8783 | 7.1317 | 6.8333 | 6.935 | 6.935 | +0.057 (+0.82%) | 6,190,560 |
24 Feb 2012 | CNY | 6.8667 | 6.895 | 6.755 | 6.8783 | 6.8783 | -0.005 (-0.07%) | 5,435,832 |
23 Feb 2012 | CNY | 6.7533 | 7.0917 | 6.7533 | 6.8833 | 6.8833 | +0.087 (+1.27%) | 7,577,856 |
22 Feb 2012 | CNY | 6.6617 | 6.8317 | 6.5983 | 6.7967 | 6.7967 | +0.132 (+1.98%) | 6,484,092 |
21 Feb 2012 | CNY | 6.6517 | 6.6967 | 6.4333 | 6.665 | 6.665 | +0.013 (+0.20%) | 8,334,096 |
20 Feb 2012 | CNY | 6.785 | 6.9717 | 6.59 | 6.6517 | 6.6517 | -0.332 (-4.75%) | 11,066,880 |
16 Feb 2012 | CNY | 7.1017 | 7.2667 | 6.905 | 6.9833 | 6.9833 | -0.195 (-2.72%) | 6,748,086 |