Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2012 | CNY | 5.7 | 5.89 | 5.66 | 5.82 | 5.82 | +0.03 (+0.52%) | 15,150,047 |
14 Feb 2012 | CNY | 5.63 | 5.98 | 5.53 | 5.79 | 5.79 | +0.14 (+2.48%) | 21,643,448 |
13 Feb 2012 | CNY | 5.5 | 5.68 | 5.4 | 5.65 | 5.65 | +0.07 (+1.25%) | 13,612,464 |
10 Feb 2012 | CNY | 5.51 | 5.65 | 5.44 | 5.58 | 5.58 | +0.02 (+0.36%) | 11,136,286 |
9 Feb 2012 | CNY | 5.62 | 5.88 | 5.54 | 5.56 | 5.56 | -0.07 (-1.24%) | 20,371,495 |
8 Feb 2012 | CNY | 5.47 | 5.64 | 5.39 | 5.63 | 5.63 | +0.12 (+2.18%) | 16,410,990 |
7 Feb 2012 | CNY | 5.41 | 5.6 | 5.41 | 5.51 | 5.51 | +0.01 (+0.18%) | 16,117,220 |
6 Feb 2012 | CNY | 5.55 | 5.57 | 5.41 | 5.5 | 5.5 | -0.05 (-0.90%) | 10,976,835 |
3 Feb 2012 | CNY | 5.5 | 5.61 | 5.48 | 5.55 | 5.55 | -0.04 (-0.72%) | 14,509,366 |
2 Feb 2012 | CNY | 5.47 | 5.64 | 5.37 | 5.59 | 5.59 | +0.11 (+2.01%) | 19,946,106 |
1 Feb 2012 | CNY | 5.42 | 5.64 | 5.41 | 5.48 | 5.48 | -0.03 (-0.54%) | 30,173,765 |
31 Jan 2012 | CNY | 4.99 | 5.51 | 4.92 | 5.51 | 5.51 | +0.5 (+9.98%) | 19,158,037 |
30 Jan 2012 | CNY | 5.09 | 5.12 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 4,349,915 |
20 Jan 2012 | CNY | 5 | 5.12 | 5 | 5.08 | 5.08 | +0.09 (+1.80%) | 4,511,352 |
19 Jan 2012 | CNY | 5.04 | 5.14 | 4.91 | 4.99 | 4.99 | -0.1 (-1.96%) | 6,998,634 |
18 Jan 2012 | CNY | 5.2 | 5.31 | 5.05 | 5.09 | 5.09 | -0.12 (-2.30%) | 9,503,430 |
17 Jan 2012 | CNY | 4.93 | 5.23 | 4.88 | 5.21 | 5.21 | +0.29 (+5.89%) | 9,035,803 |
16 Jan 2012 | CNY | 5.02 | 5.09 | 4.9 | 4.92 | 4.92 | -0.18 (-3.53%) | 5,305,496 |
13 Jan 2012 | CNY | 5.29 | 5.35 | 5 | 5.1 | 5.1 | -0.19 (-3.59%) | 12,043,501 |
12 Jan 2012 | CNY | 5.33 | 5.47 | 5.25 | 5.29 | 5.29 | -0.09 (-1.67%) | 10,449,636 |
11 Jan 2012 | CNY | 5.56 | 5.61 | 5.29 | 5.38 | 5.38 | -0.04 (-0.74%) | 19,530,144 |
10 Jan 2012 | CNY | 4.93 | 5.42 | 4.88 | 5.42 | 5.42 | +0.49 (+9.94%) | 13,182,386 |
9 Jan 2012 | CNY | 4.73 | 4.96 | 4.65 | 4.93 | 4.93 | +0.23 (+4.89%) | 7,902,098 |
6 Jan 2012 | CNY | 4.7 | 4.76 | 4.5 | 4.7 | 4.7 | -0.02 (-0.42%) | 6,303,654 |
5 Jan 2012 | CNY | 4.93 | 4.95 | 4.7 | 4.72 | 4.72 | -0.24 (-4.84%) | 6,135,155 |
4 Jan 2012 | CNY | 5.06 | 5.14 | 4.94 | 4.96 | 4.96 | -0.1 (-1.98%) | 7,006,482 |
30 Dec 2011 | CNY | 4.95 | 5.26 | 4.91 | 5.06 | 5.06 | +0.17 (+3.48%) | 11,523,586 |
29 Dec 2011 | CNY | 4.92 | 5.01 | 4.86 | 4.89 | 4.89 | -0.08 (-1.61%) | 6,304,779 |
28 Dec 2011 | CNY | 4.75 | 5 | 4.67 | 4.97 | 4.97 | +0.2 (+4.19%) | 9,039,528 |
27 Dec 2011 | CNY | 4.85 | 4.89 | 4.7 | 4.77 | 4.77 | -0.14 (-2.85%) | 5,847,187 |