Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2012 | CNY | 3.1122 | 3.2109 | 3.1122 | 3.1769 | 3.1769 | +0.071 (+2.30%) | 26,793,466 |
3 Feb 2012 | CNY | 3.0646 | 3.1225 | 3.0612 | 3.1054 | 3.1054 | +0.027 (+0.88%) | 8,969,922 |
2 Feb 2012 | CNY | 3.017 | 3.085 | 3.017 | 3.0782 | 3.0782 | +0.041 (+1.34%) | 4,734,555 |
1 Feb 2012 | CNY | 3.0612 | 3.0884 | 3.0306 | 3.0374 | 3.0374 | -0.031 (-1.00%) | 3,088,334 |
31 Jan 2012 | CNY | 3.085 | 3.1191 | 3.0272 | 3.068 | 3.068 | -0.034 (-1.10%) | 14,763,462 |
30 Jan 2012 | CNY | 3.2007 | 3.2075 | 3.0748 | 3.102 | 3.102 | -0.102 (-3.19%) | 8,646,472 |
20 Jan 2012 | CNY | 3.1769 | 3.2313 | 3.1361 | 3.2041 | 3.2041 | +0.048 (+1.51%) | 12,157,732 |
19 Jan 2012 | CNY | 3.0952 | 3.1871 | 3.0544 | 3.1565 | 3.1565 | +0.075 (+2.43%) | 7,229,533 |
18 Jan 2012 | CNY | 3.1633 | 3.1973 | 3.068 | 3.0816 | 3.0816 | -0.085 (-2.69%) | 5,292,576 |
17 Jan 2012 | CNY | 3.0544 | 3.2313 | 2.9966 | 3.1667 | 3.1667 | +0.105 (+3.45%) | 15,128,058 |
16 Jan 2012 | CNY | 3.1395 | 3.1395 | 3.0544 | 3.0612 | 3.0612 | -0.085 (-2.70%) | 3,538,930 |
13 Jan 2012 | CNY | 3.2483 | 3.2483 | 3.1361 | 3.1463 | 3.1463 | -0.099 (-3.04%) | 3,182,285 |
12 Jan 2012 | CNY | 3.2211 | 3.3129 | 3.2177 | 3.2449 | 3.2449 | +0.02 (+0.63%) | 4,204,173 |
11 Jan 2012 | CNY | 3.2585 | 3.2823 | 3.2041 | 3.2245 | 3.2245 | -0.034 (-1.04%) | 5,196,320 |
10 Jan 2012 | CNY | 3.1633 | 3.2823 | 3.1531 | 3.2585 | 3.2585 | +0.092 (+2.90%) | 7,123,431 |
9 Jan 2012 | CNY | 3.0544 | 3.2075 | 3.0136 | 3.1667 | 3.1667 | +0.112 (+3.68%) | 7,441,974 |
6 Jan 2012 | CNY | 3.0272 | 3.0714 | 2.9966 | 3.0544 | 3.0544 | -0.003 (-0.11%) | 7,518,864 |
5 Jan 2012 | CNY | 3.3878 | 3.3878 | 3.0544 | 3.0578 | 3.0578 | -0.337 (-9.92%) | 15,557,004 |
4 Jan 2012 | CNY | 3.551 | 3.5544 | 3.3742 | 3.3946 | 3.3946 | -0.16 (-4.50%) | 4,714,216 |
30 Dec 2011 | CNY | 3.534 | 3.6191 | 3.4762 | 3.5544 | 3.5544 | +0.02 (+0.58%) | 6,684,360 |
29 Dec 2011 | CNY | 3.4218 | 3.5748 | 3.4082 | 3.534 | 3.534 | +0.051 (+1.46%) | 6,628,785 |
28 Dec 2011 | CNY | 3.4014 | 3.4898 | 3.3265 | 3.483 | 3.483 | +0.054 (+1.59%) | 3,825,739 |
27 Dec 2011 | CNY | 3.4762 | 3.4762 | 3.3605 | 3.4286 | 3.4286 | -0.051 (-1.47%) | 2,689,414 |
26 Dec 2011 | CNY | 3.3912 | 3.517 | 3.3912 | 3.4796 | 3.4796 | +0.017 (+0.49%) | 2,570,874 |
23 Dec 2011 | CNY | 3.3776 | 3.4796 | 3.3367 | 3.4626 | 3.4626 | +0.068 (+2.00%) | 7,455,951 |
22 Dec 2011 | CNY | 3.3674 | 3.4864 | 3.2415 | 3.3946 | 3.3946 | -0.027 (-0.79%) | 5,983,585 |
21 Dec 2011 | CNY | 3.483 | 3.5374 | 3.3605 | 3.4218 | 3.4218 | -0.051 (-1.47%) | 6,118,713 |
20 Dec 2011 | CNY | 3.483 | 3.6157 | 3.4694 | 3.4728 | 3.4728 | -0.065 (-1.83%) | 4,013,473 |
19 Dec 2011 | CNY | 3.5646 | 3.5748 | 3.4048 | 3.5374 | 3.5374 | -0.027 (-0.76%) | 4,327,718 |
16 Dec 2011 | CNY | 3.5646 | 3.5646 | 3.5646 | 3.5646 | 3.5646 | 0.0 (0.0%) | 0 |