Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | CNY | 4.1507 | 4.2066 | 4.0029 | 4.0628 | 4.0628 | -0.088 (-2.12%) | 34,699,070 |
29 Mar 2012 | CNY | 4.3145 | 4.3145 | 4.0868 | 4.1507 | 4.1507 | -0.204 (-4.68%) | 46,230,481 |
28 Mar 2012 | CNY | 4.718 | 4.73 | 4.3185 | 4.3544 | 4.3544 | -0.431 (-9.02%) | 70,639,305 |
27 Mar 2012 | CNY | 4.8858 | 4.9057 | 4.7539 | 4.7859 | 4.7859 | -0.04 (-0.83%) | 48,567,083 |
26 Mar 2012 | CNY | 4.8258 | 4.8258 | 4.8258 | 4.8258 | 4.8258 | 0.0 (0.0%) | 0 |
23 Mar 2012 | CNY | 4.9057 | 4.9097 | 4.7979 | 4.8258 | 4.8258 | -0.124 (-2.50%) | 51,417,888 |
22 Mar 2012 | CNY | 4.9936 | 5.0216 | 4.8738 | 4.9497 | 4.9497 | -0.072 (-1.43%) | 68,605,187 |
21 Mar 2012 | CNY | 4.8138 | 5.0296 | 4.7579 | 5.0216 | 5.0216 | +0.232 (+4.84%) | 108,215,736 |
20 Mar 2012 | CNY | 4.9497 | 4.9736 | 4.7659 | 4.7899 | 4.7899 | -0.184 (-3.69%) | 71,070,969 |
19 Mar 2012 | CNY | 4.9097 | 4.9776 | 4.8538 | 4.9736 | 4.9736 | +0.012 (+0.24%) | 78,900,583 |
16 Mar 2012 | CNY | 4.7339 | 5.0136 | 4.658 | 4.9617 | 4.9617 | +0.28 (+5.97%) | 107,117,935 |
15 Mar 2012 | CNY | 4.7499 | 4.8019 | 4.5821 | 4.682 | 4.682 | -0.012 (-0.26%) | 70,947,151 |
14 Mar 2012 | CNY | 4.8858 | 4.9856 | 4.6301 | 4.694 | 4.694 | -0.18 (-3.69%) | 119,210,191 |
13 Mar 2012 | CNY | 4.7819 | 4.8738 | 4.706 | 4.8738 | 4.8738 | +0.092 (+1.92%) | 86,097,511 |
12 Mar 2012 | CNY | 4.8178 | 4.8778 | 4.706 | 4.7819 | 4.7819 | +0.016 (+0.34%) | 90,978,516 |
9 Mar 2012 | CNY | 4.6421 | 4.8019 | 4.6341 | 4.7659 | 4.7659 | +0.16 (+3.47%) | 99,639,735 |
8 Mar 2012 | CNY | 4.5542 | 4.654 | 4.5182 | 4.6061 | 4.6061 | +0.1 (+2.22%) | 49,204,408 |
7 Mar 2012 | CNY | 4.5502 | 4.6061 | 4.4823 | 4.5062 | 4.5062 | -0.104 (-2.25%) | 45,770,283 |
6 Mar 2012 | CNY | 4.714 | 4.714 | 4.5941 | 4.6101 | 4.6101 | -0.144 (-3.02%) | 55,151,939 |
5 Mar 2012 | CNY | 4.702 | 4.7779 | 4.654 | 4.7539 | 4.7539 | +0.068 (+1.45%) | 65,341,187 |
2 Mar 2012 | CNY | 4.6141 | 4.69 | 4.6021 | 4.686 | 4.686 | +0.096 (+2.09%) | 40,373,619 |
1 Mar 2012 | CNY | 4.5462 | 4.666 | 4.5262 | 4.5901 | 4.5901 | +0.028 (+0.61%) | 31,424,614 |
29 Feb 2012 | CNY | 4.654 | 4.698 | 4.5542 | 4.5622 | 4.5622 | -0.12 (-2.56%) | 50,239,274 |
28 Feb 2012 | CNY | 4.6181 | 4.7859 | 4.6021 | 4.682 | 4.682 | +0.02 (+0.43%) | 68,816,364 |
27 Feb 2012 | CNY | 4.6501 | 4.8019 | 4.6501 | 4.662 | 4.662 | +0.012 (+0.26%) | 77,197,954 |
24 Feb 2012 | CNY | 4.6101 | 4.682 | 4.5981 | 4.6501 | 4.6501 | +0.008 (+0.17%) | 49,929,520 |
23 Feb 2012 | CNY | 4.674 | 4.7819 | 4.5981 | 4.6421 | 4.6421 | -0.024 (-0.51%) | 75,277,772 |
22 Feb 2012 | CNY | 4.5662 | 4.694 | 4.5302 | 4.666 | 4.666 | +0.104 (+2.28%) | 83,832,748 |
21 Feb 2012 | CNY | 4.4943 | 4.5821 | 4.4183 | 4.5622 | 4.5622 | +0.048 (+1.06%) | 60,543,934 |
20 Feb 2012 | CNY | 4.5062 | 4.6101 | 4.4783 | 4.5142 | 4.5142 | +0.076 (+1.71%) | 74,891,055 |