Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | CNY | 7.3438 | 7.425 | 7.2063 | 7.3813 | 7.3813 | +0.037 (+0.51%) | 15,595,257 |
29 Mar 2012 | CNY | 7.125 | 7.4563 | 7.0813 | 7.3438 | 7.3438 | +0.181 (+2.53%) | 31,648,931 |
28 Mar 2012 | CNY | 7.25 | 7.2625 | 7.05 | 7.1625 | 7.1625 | -0.125 (-1.72%) | 21,135,816 |
27 Mar 2012 | CNY | 7.1313 | 7.3 | 7.1313 | 7.2875 | 7.2875 | +0.2 (+2.82%) | 26,615,078 |
26 Mar 2012 | CNY | 7.2 | 7.2563 | 7.0563 | 7.0875 | 7.0875 | -0.156 (-2.16%) | 24,401,564 |
23 Mar 2012 | CNY | 7.3813 | 7.3813 | 7.1938 | 7.2438 | 7.2438 | -0.138 (-1.86%) | 18,906,928 |
22 Mar 2012 | CNY | 7.3438 | 7.4688 | 7.2875 | 7.3813 | 7.3813 | +0.025 (+0.34%) | 14,905,486 |
21 Mar 2012 | CNY | 7.4688 | 7.5063 | 7.25 | 7.3563 | 7.3563 | -0.062 (-0.84%) | 27,019,974 |
20 Mar 2012 | CNY | 7.6688 | 7.6688 | 7.4063 | 7.4188 | 7.4188 | -0.287 (-3.73%) | 29,700,971 |
19 Mar 2012 | CNY | 7.7063 | 7.7688 | 7.6 | 7.7063 | 7.7063 | -0.069 (-0.88%) | 29,599,038 |
16 Mar 2012 | CNY | 7.6625 | 7.7875 | 7.5313 | 7.775 | 7.775 | +0.094 (+1.22%) | 36,475,236 |
15 Mar 2012 | CNY | 7.9 | 7.9563 | 7.6063 | 7.6813 | 7.6813 | -0.269 (-3.38%) | 44,181,105 |
14 Mar 2012 | CNY | 8.1188 | 8.2688 | 7.8188 | 7.95 | 7.95 | -0.15 (-1.85%) | 96,917,222 |
13 Mar 2012 | CNY | 7.9563 | 8.1063 | 7.9125 | 8.1 | 8.1 | +0.156 (+1.97%) | 39,993,169 |
12 Mar 2012 | CNY | 7.9813 | 8.0375 | 7.8813 | 7.9438 | 7.9438 | -0.05 (-0.63%) | 31,412,766 |
9 Mar 2012 | CNY | 7.9375 | 8.0313 | 7.85 | 7.9938 | 7.9938 | +0.081 (+1.03%) | 35,346,360 |
8 Mar 2012 | CNY | 7.925 | 7.9625 | 7.8313 | 7.9125 | 7.9125 | +0.013 (+0.16%) | 44,552,931 |
7 Mar 2012 | CNY | 8.025 | 8.0375 | 7.825 | 7.9 | 7.9 | -0.256 (-3.14%) | 52,084,017 |
6 Mar 2012 | CNY | 8.2625 | 8.3813 | 8.1375 | 8.1563 | 8.1563 | -0.15 (-1.81%) | 38,333,216 |
5 Mar 2012 | CNY | 8.2625 | 8.4438 | 8.25 | 8.3063 | 8.3063 | +0.044 (+0.53%) | 56,505,332 |
2 Mar 2012 | CNY | 8.0625 | 8.2688 | 8.025 | 8.2625 | 8.2625 | +0.225 (+2.80%) | 51,731,532 |
1 Mar 2012 | CNY | 7.9875 | 8.125 | 7.9875 | 8.0375 | 8.0375 | -0.019 (-0.23%) | 21,629,379 |
29 Feb 2012 | CNY | 8.0938 | 8.3375 | 8.0125 | 8.0563 | 8.0563 | -0.188 (-2.27%) | 82,071,190 |
28 Feb 2012 | CNY | 8.3438 | 8.4125 | 8.1875 | 8.2438 | 8.2438 | -0.156 (-1.86%) | 34,610,916 |
27 Feb 2012 | CNY | 8.4313 | 8.5813 | 8.3625 | 8.4 | 8.4 | +0.056 (+0.67%) | 67,685,380 |
24 Feb 2012 | CNY | 8.175 | 8.3625 | 8.175 | 8.3438 | 8.3438 | +0.163 (+1.99%) | 40,438,872 |
23 Feb 2012 | CNY | 8.2625 | 8.3438 | 8.0875 | 8.1813 | 8.1813 | +0.019 (+0.23%) | 42,315,283 |
22 Feb 2012 | CNY | 7.9375 | 8.1938 | 7.8813 | 8.1625 | 8.1625 | +0.206 (+2.59%) | 43,493,689 |
21 Feb 2012 | CNY | 8.0063 | 8.0188 | 7.7688 | 7.9563 | 7.9563 | -0.05 (-0.62%) | 21,382,297 |
20 Feb 2012 | CNY | 8.0063 | 8.1875 | 7.9375 | 8.0063 | 8.0063 | +0.044 (+0.55%) | 40,448,169 |