Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2012 | CNY | 6.41 | 6.63 | 6.32 | 6.5 | 6.5 | +0.02 (+0.31%) | 676,990 |
18 Jan 2012 | CNY | 6.54 | 6.67 | 6.45 | 6.48 | 6.48 | -0.06 (-0.92%) | 889,376 |
17 Jan 2012 | CNY | 6.2 | 6.55 | 6.02 | 6.54 | 6.54 | +0.42 (+6.86%) | 975,744 |
16 Jan 2012 | CNY | 6.48 | 6.54 | 6.1 | 6.12 | 6.12 | -0.4 (-6.13%) | 999,360 |
13 Jan 2012 | CNY | 6.9 | 6.92 | 6.5 | 6.52 | 6.52 | -0.38 (-5.51%) | 927,222 |
12 Jan 2012 | CNY | 6.92 | 7.01 | 6.81 | 6.9 | 6.9 | -0.05 (-0.72%) | 885,449 |
11 Jan 2012 | CNY | 6.98 | 7.02 | 6.84 | 6.95 | 6.95 | -0.02 (-0.29%) | 909,450 |
10 Jan 2012 | CNY | 6.6 | 6.98 | 6.6 | 6.97 | 6.97 | +0.33 (+4.97%) | 1,075,914 |
9 Jan 2012 | CNY | 6.38 | 6.65 | 6.36 | 6.64 | 6.64 | +0.28 (+4.40%) | 330,443 |
6 Jan 2012 | CNY | 6.25 | 6.43 | 6.13 | 6.36 | 6.36 | -0.01 (-0.16%) | 438,431 |
5 Jan 2012 | CNY | 6.56 | 6.83 | 6.32 | 6.37 | 6.37 | -0.43 (-6.32%) | 505,660 |
4 Jan 2012 | CNY | 7 | 7.17 | 6.68 | 6.8 | 6.8 | -0.18 (-2.58%) | 471,599 |
30 Dec 2011 | CNY | 6.91 | 7.05 | 6.85 | 6.98 | 6.98 | +0.02 (+0.29%) | 513,788 |
29 Dec 2011 | CNY | 6.82 | 7 | 6.7 | 6.96 | 6.96 | +0.12 (+1.75%) | 831,151 |
28 Dec 2011 | CNY | 6.73 | 6.88 | 6.65 | 6.84 | 6.84 | +0.11 (+1.63%) | 850,062 |
27 Dec 2011 | CNY | 6.72 | 6.83 | 6.69 | 6.73 | 6.73 | 0.0 (0.0%) | 843,599 |
26 Dec 2011 | CNY | 6.79 | 6.86 | 6.69 | 6.73 | 6.73 | -0.04 (-0.59%) | 871,600 |
23 Dec 2011 | CNY | 6.53 | 6.88 | 6.53 | 6.77 | 6.77 | +0.17 (+2.58%) | 948,900 |
22 Dec 2011 | CNY | 6.36 | 6.68 | 6.22 | 6.6 | 6.6 | +0.08 (+1.23%) | 1,329,187 |
21 Dec 2011 | CNY | 6.77 | 6.8 | 6.49 | 6.52 | 6.52 | -0.14 (-2.10%) | 1,238,007 |
20 Dec 2011 | CNY | 6.63 | 6.85 | 6.52 | 6.66 | 6.66 | 0.0 (0.0%) | 956,582 |
19 Dec 2011 | CNY | 6.6 | 6.67 | 6.38 | 6.66 | 6.66 | +0.05 (+0.76%) | 827,082 |
16 Dec 2011 | CNY | 6.45 | 6.62 | 6.32 | 6.61 | 6.61 | +0.17 (+2.64%) | 753,456 |
15 Dec 2011 | CNY | 6.82 | 6.88 | 6.43 | 6.44 | 6.44 | -0.45 (-6.53%) | 1,392,767 |
14 Dec 2011 | CNY | 7.1 | 7.13 | 6.83 | 6.89 | 6.89 | -0.22 (-3.09%) | 517,035 |
13 Dec 2011 | CNY | 7.41 | 7.48 | 7.02 | 7.11 | 7.11 | -0.38 (-5.07%) | 880,825 |
12 Dec 2011 | CNY | 7.5 | 7.57 | 7.35 | 7.49 | 7.49 | -0.02 (-0.27%) | 497,800 |
9 Dec 2011 | CNY | 7.62 | 7.66 | 7.42 | 7.51 | 7.51 | -0.18 (-2.34%) | 487,795 |
8 Dec 2011 | CNY | 7.65 | 7.74 | 7.55 | 7.69 | 7.69 | -0.02 (-0.26%) | 491,929 |
7 Dec 2011 | CNY | 7.74 | 7.81 | 7.52 | 7.71 | 7.71 | -0.01 (-0.13%) | 273,400 |