Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2012 | CNY | 1.7222 | 1.7417 | 1.6667 | 1.7333 | 1.7333 | -0.014 (-0.80%) | 6,203,617 |
5 Jan 2012 | CNY | 1.6806 | 1.775 | 1.6806 | 1.7472 | 1.7472 | +0.033 (+1.94%) | 12,013,956 |
4 Jan 2012 | CNY | 1.7167 | 1.7444 | 1.7083 | 1.7139 | 1.7139 | +0.006 (+0.33%) | 5,913,500 |
30 Dec 2011 | CNY | 1.6917 | 1.7139 | 1.6889 | 1.7083 | 1.7083 | +0.022 (+1.32%) | 3,960,532 |
29 Dec 2011 | CNY | 1.6944 | 1.7 | 1.6528 | 1.6861 | 1.6861 | -0.003 (-0.17%) | 3,123,262 |
28 Dec 2011 | CNY | 1.675 | 1.6889 | 1.6528 | 1.6889 | 1.6889 | -0.003 (-0.17%) | 4,053,200 |
27 Dec 2011 | CNY | 1.7028 | 1.7333 | 1.6917 | 1.6917 | 1.6917 | -0.036 (-2.09%) | 2,572,736 |
26 Dec 2011 | CNY | 1.7389 | 1.775 | 1.7194 | 1.7278 | 1.7278 | -0.008 (-0.48%) | 3,867,721 |
23 Dec 2011 | CNY | 1.7167 | 1.7944 | 1.7167 | 1.7361 | 1.7361 | -0.022 (-1.26%) | 6,442,311 |
22 Dec 2011 | CNY | 1.8333 | 1.8333 | 1.6583 | 1.7583 | 1.7583 | -0.078 (-4.24%) | 5,703,483 |
21 Dec 2011 | CNY | 1.8917 | 1.9083 | 1.8333 | 1.8361 | 1.8361 | -0.044 (-2.37%) | 1,849,248 |
20 Dec 2011 | CNY | 1.8833 | 1.9028 | 1.8556 | 1.8806 | 1.8806 | -0.003 (-0.14%) | 2,212,808 |
19 Dec 2011 | CNY | 1.8889 | 1.8889 | 1.8333 | 1.8833 | 1.8833 | -0.006 (-0.30%) | 2,639,224 |
16 Dec 2011 | CNY | 1.85 | 1.8917 | 1.8306 | 1.8889 | 1.8889 | +0.053 (+2.88%) | 2,692,846 |
15 Dec 2011 | CNY | 1.875 | 1.8778 | 1.8194 | 1.8361 | 1.8361 | -0.042 (-2.22%) | 4,897,450 |
14 Dec 2011 | CNY | 1.9167 | 1.9389 | 1.8778 | 1.8778 | 1.8778 | -0.036 (-1.89%) | 2,854,591 |
13 Dec 2011 | CNY | 2.0222 | 2.0222 | 1.9083 | 1.9139 | 1.9139 | -0.111 (-5.49%) | 4,882,680 |
12 Dec 2011 | CNY | 1.9944 | 2.0361 | 1.9778 | 2.025 | 2.025 | +0.031 (+1.53%) | 4,072,071 |
9 Dec 2011 | CNY | 1.9917 | 2.0194 | 1.9778 | 1.9944 | 1.9944 | -0.008 (-0.42%) | 2,923,153 |
8 Dec 2011 | CNY | 2.025 | 2.0444 | 1.9778 | 2.0028 | 2.0028 | -0.028 (-1.37%) | 3,469,035 |
7 Dec 2011 | CNY | 2.0444 | 2.0472 | 2.0167 | 2.0306 | 2.0306 | +0.014 (+0.69%) | 3,780,003 |
6 Dec 2011 | CNY | 2.0278 | 2.0556 | 2.0111 | 2.0167 | 2.0167 | -0.011 (-0.55%) | 2,986,196 |
5 Dec 2011 | CNY | 2.1083 | 2.1111 | 2.025 | 2.0278 | 2.0278 | -0.078 (-3.69%) | 5,349,236 |
2 Dec 2011 | CNY | 2.1528 | 2.1778 | 2.0639 | 2.1056 | 2.1056 | -0.061 (-2.82%) | 9,930,344 |
1 Dec 2011 | CNY | 2.1944 | 2.225 | 2.1389 | 2.1667 | 2.1667 | +0.061 (+2.90%) | 16,184,206 |
30 Nov 2011 | CNY | 2.2778 | 2.2778 | 2.0833 | 2.1056 | 2.1056 | -0.167 (-7.33%) | 13,529,685 |
29 Nov 2011 | CNY | 2.25 | 2.275 | 2.2361 | 2.2722 | 2.2722 | +0.03 (+1.36%) | 7,185,560 |
28 Nov 2011 | CNY | 2.2389 | 2.2639 | 2.225 | 2.2417 | 2.2417 | 0.0 (0.0%) | 3,557,811 |
25 Nov 2011 | CNY | 2.25 | 2.2694 | 2.2222 | 2.2417 | 2.2417 | -0.008 (-0.37%) | 5,025,600 |
24 Nov 2011 | CNY | 2.25 | 2.275 | 2.2333 | 2.25 | 2.25 | -0.025 (-1.10%) | 5,790,690 |