Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2012 | CNY | 6.2308 | 6.6864 | 6.1716 | 6.4675 | 6.4675 | +0.272 (+4.39%) | 55,080,814 |
1 Feb 2012 | CNY | 6.2722 | 6.3373 | 6.1065 | 6.1953 | 6.1953 | -0.142 (-2.24%) | 20,315,199 |
31 Jan 2012 | CNY | 6.2781 | 6.4675 | 6.1716 | 6.3373 | 6.3373 | +0.083 (+1.33%) | 26,985,693 |
30 Jan 2012 | CNY | 6.4142 | 6.4201 | 6.1243 | 6.2544 | 6.2544 | -0.136 (-2.13%) | 25,094,140 |
20 Jan 2012 | CNY | 6.5089 | 6.5976 | 6.3491 | 6.3905 | 6.3905 | -0.106 (-1.64%) | 43,009,257 |
19 Jan 2012 | CNY | 6.4379 | 6.6036 | 6.3314 | 6.497 | 6.497 | +0.154 (+2.42%) | 52,789,723 |
18 Jan 2012 | CNY | 6.4497 | 6.5621 | 6.2604 | 6.3432 | 6.3432 | -0.254 (-3.86%) | 51,386,004 |
17 Jan 2012 | CNY | 6.2544 | 6.6746 | 6.0769 | 6.5976 | 6.5976 | +0.444 (+7.21%) | 71,677,677 |
16 Jan 2012 | CNY | 6.4438 | 6.5799 | 6.0533 | 6.1539 | 6.1539 | -0.361 (-5.54%) | 49,217,898 |
13 Jan 2012 | CNY | 6.5562 | 6.6627 | 6.3432 | 6.5148 | 6.5148 | -0.089 (-1.34%) | 69,424,255 |
12 Jan 2012 | CNY | 6.4675 | 6.8047 | 6.4675 | 6.6036 | 6.6036 | +0.136 (+2.10%) | 90,788,633 |
11 Jan 2012 | CNY | 6.4675 | 6.4675 | 6.361 | 6.4675 | 6.4675 | +0.586 (+9.96%) | 34,288,384 |
10 Jan 2012 | CNY | 5.8757 | 5.8817 | 5.8047 | 5.8817 | 5.8817 | +0.533 (+9.96%) | 23,319,841 |
9 Jan 2012 | CNY | 4.8698 | 5.3491 | 4.7929 | 5.3491 | 5.3491 | +0.485 (+9.98%) | 21,253,642 |
6 Jan 2012 | CNY | 4.7752 | 4.9112 | 4.6627 | 4.8639 | 4.8639 | +0.053 (+1.11%) | 13,584,840 |
5 Jan 2012 | CNY | 5.0769 | 5.1302 | 4.7633 | 4.8107 | 4.8107 | -0.296 (-5.79%) | 12,369,257 |
4 Jan 2012 | CNY | 5.4142 | 5.4497 | 5.0947 | 5.1065 | 5.1065 | -0.219 (-4.11%) | 12,632,082 |
30 Dec 2011 | CNY | 5.2426 | 5.3669 | 5.2426 | 5.3254 | 5.3254 | +0.118 (+2.27%) | 11,472,039 |
29 Dec 2011 | CNY | 5.213 | 5.3136 | 5.1834 | 5.2071 | 5.2071 | -0.077 (-1.46%) | 11,107,460 |
28 Dec 2011 | CNY | 5.3254 | 5.3669 | 5.1065 | 5.284 | 5.284 | -0.101 (-1.87%) | 14,681,212 |
27 Dec 2011 | CNY | 5.6154 | 5.7041 | 5.3846 | 5.3846 | 5.3846 | -0.272 (-4.81%) | 11,950,855 |
26 Dec 2011 | CNY | 5.5917 | 5.8107 | 5.5621 | 5.6568 | 5.6568 | -0.053 (-0.93%) | 10,486,897 |
23 Dec 2011 | CNY | 5.6213 | 5.8462 | 5.5503 | 5.7101 | 5.7101 | +0.012 (+0.21%) | 14,758,612 |
22 Dec 2011 | CNY | 5.6805 | 5.8462 | 5.355 | 5.6982 | 5.6982 | -0.059 (-1.03%) | 20,016,184 |
21 Dec 2011 | CNY | 6.1243 | 6.1539 | 5.7396 | 5.7574 | 5.7574 | -0.237 (-3.95%) | 14,726,088 |
20 Dec 2011 | CNY | 5.8817 | 6.1183 | 5.858 | 5.9941 | 5.9941 | +0.053 (+0.90%) | 17,104,959 |
19 Dec 2011 | CNY | 5.8994 | 5.9823 | 5.7515 | 5.9408 | 5.9408 | -0.042 (-0.69%) | 14,510,699 |
16 Dec 2011 | CNY | 5.7988 | 6 | 5.7396 | 5.9823 | 5.9823 | +0.189 (+3.27%) | 14,671,390 |
15 Dec 2011 | CNY | 6.0651 | 6.0828 | 5.787 | 5.7929 | 5.7929 | -0.355 (-5.77%) | 17,124,051 |
14 Dec 2011 | CNY | 6.0947 | 6.3373 | 6.0651 | 6.1479 | 6.1479 | +0.012 (+0.19%) | 13,173,198 |