Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2012 | CNY | 6.3 | 6.555 | 6.3 | 6.52 | 6.52 | +0.22 (+3.49%) | 5,968,260 |
16 Jan 2012 | CNY | 6.455 | 6.615 | 6.23 | 6.3 | 6.3 | -0.15 (-2.33%) | 2,865,412 |
13 Jan 2012 | CNY | 6.93 | 7 | 6.45 | 6.45 | 6.45 | -0.48 (-6.93%) | 6,603,540 |
12 Jan 2012 | CNY | 6.95 | 7.06 | 6.855 | 6.93 | 6.93 | -0.095 (-1.35%) | 2,458,508 |
11 Jan 2012 | CNY | 6.9 | 7.185 | 6.85 | 7.025 | 7.025 | +0.125 (+1.81%) | 2,532,668 |
10 Jan 2012 | CNY | 6.74 | 7.05 | 6.675 | 6.9 | 6.9 | +0.15 (+2.22%) | 4,529,672 |
9 Jan 2012 | CNY | 6.535 | 6.925 | 6.44 | 6.75 | 6.75 | +0.225 (+3.45%) | 3,200,300 |
6 Jan 2012 | CNY | 6.44 | 6.6 | 6.2 | 6.525 | 6.525 | +0.08 (+1.24%) | 1,671,622 |
5 Jan 2012 | CNY | 6.94 | 7.05 | 6.26 | 6.445 | 6.445 | -0.495 (-7.13%) | 8,569,762 |
4 Jan 2012 | CNY | 7.435 | 7.55 | 6.94 | 6.94 | 6.94 | -0.485 (-6.53%) | 2,412,982 |
30 Dec 2011 | CNY | 7.35 | 7.54 | 7.35 | 7.425 | 7.425 | +0.02 (+0.27%) | 1,304,164 |
29 Dec 2011 | CNY | 7.075 | 7.445 | 7.075 | 7.405 | 7.405 | +0.19 (+2.63%) | 1,428,646 |
28 Dec 2011 | CNY | 7.07 | 7.29 | 6.95 | 7.215 | 7.215 | -0.01 (-0.14%) | 2,323,804 |
27 Dec 2011 | CNY | 7.75 | 7.75 | 7.2 | 7.225 | 7.225 | -0.51 (-6.59%) | 4,593,562 |
23 Dec 2011 | CNY | 7.56 | 7.92 | 7.54 | 7.735 | 7.735 | +0.135 (+1.78%) | 4,017,266 |
22 Dec 2011 | CNY | 7.45 | 7.725 | 7.125 | 7.6 | 7.6 | +0.005 (+0.07%) | 2,807,882 |
21 Dec 2011 | CNY | 7.695 | 7.83 | 7.59 | 7.595 | 7.595 | -0.13 (-1.68%) | 2,561,004 |
20 Dec 2011 | CNY | 7.75 | 7.925 | 7.625 | 7.725 | 7.725 | -0.06 (-0.77%) | 3,883,022 |
19 Dec 2011 | CNY | 7.67 | 7.8 | 7.51 | 7.785 | 7.785 | +0.12 (+1.57%) | 3,174,578 |
16 Dec 2011 | CNY | 7.35 | 7.675 | 7.26 | 7.665 | 7.665 | +0.34 (+4.64%) | 2,859,754 |
15 Dec 2011 | CNY | 7.2 | 7.395 | 6.96 | 7.325 | 7.325 | +0.05 (+0.69%) | 4,575,772 |
14 Dec 2011 | CNY | 7.5 | 7.645 | 7.125 | 7.275 | 7.275 | -0.32 (-4.21%) | 5,570,738 |
13 Dec 2011 | CNY | 7.59 | 7.66 | 7.4 | 7.595 | 7.595 | -0.065 (-0.85%) | 3,362,734 |
12 Dec 2011 | CNY | 7.575 | 7.73 | 7.52 | 7.66 | 7.66 | -0.005 (-0.07%) | 2,556,108 |
9 Dec 2011 | CNY | 7.83 | 7.895 | 7.625 | 7.665 | 7.665 | -0.24 (-3.04%) | 3,200,440 |
8 Dec 2011 | CNY | 7.655 | 7.935 | 7.555 | 7.905 | 7.905 | +0.22 (+2.86%) | 5,101,210 |
7 Dec 2011 | CNY | 7.655 | 7.845 | 7.57 | 7.685 | 7.685 | -0.05 (-0.65%) | 5,019,992 |
6 Dec 2011 | CNY | 7.745 | 7.84 | 7.475 | 7.735 | 7.735 | -0.195 (-2.46%) | 7,614,388 |
5 Dec 2011 | CNY | 8.455 | 8.79 | 7.735 | 7.93 | 7.93 | -0.47 (-5.60%) | 17,491,456 |
2 Dec 2011 | CNY | 8.15 | 8.525 | 8.075 | 8.4 | 8.4 | +0.235 (+2.88%) | 14,958,372 |