Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2012 | CNY | 5.92 | 5.92 | 5.7 | 5.76 | 5.76 | -0.06 (-1.03%) | 608,540 |
20 Jan 2012 | CNY | 5.75 | 5.85 | 5.7 | 5.82 | 5.82 | +0.04 (+0.69%) | 761,106 |
19 Jan 2012 | CNY | 5.8 | 5.85 | 5.7 | 5.78 | 5.78 | +0.02 (+0.35%) | 1,120,943 |
18 Jan 2012 | CNY | 5.91 | 5.95 | 5.7 | 5.76 | 5.76 | -0.09 (-1.54%) | 1,854,527 |
17 Jan 2012 | CNY | 5.44 | 5.93 | 5.44 | 5.85 | 5.85 | +0.37 (+6.75%) | 2,586,815 |
16 Jan 2012 | CNY | 5.79 | 5.79 | 5.36 | 5.48 | 5.48 | -0.35 (-6.00%) | 839,850 |
13 Jan 2012 | CNY | 6.14 | 6.14 | 5.8 | 5.83 | 5.83 | -0.31 (-5.05%) | 1,729,107 |
12 Jan 2012 | CNY | 6.06 | 6.18 | 6.03 | 6.14 | 6.14 | +0.07 (+1.15%) | 1,977,883 |
11 Jan 2012 | CNY | 6.2 | 6.2 | 6.02 | 6.07 | 6.07 | -0.08 (-1.30%) | 2,123,027 |
10 Jan 2012 | CNY | 5.82 | 6.27 | 5.79 | 6.15 | 6.15 | +0.18 (+3.02%) | 4,098,022 |
9 Jan 2012 | CNY | 5.47 | 6.02 | 5.36 | 5.97 | 5.97 | +0.5 (+9.14%) | 2,554,677 |
6 Jan 2012 | CNY | 5.57 | 5.57 | 5.25 | 5.47 | 5.47 | -0.1 (-1.80%) | 892,315 |
5 Jan 2012 | CNY | 5.85 | 5.87 | 5.55 | 5.57 | 5.57 | -0.35 (-5.91%) | 1,210,375 |
4 Jan 2012 | CNY | 6.03 | 6.06 | 5.85 | 5.92 | 5.92 | -0.06 (-1.00%) | 1,173,812 |
30 Dec 2011 | CNY | 5.93 | 5.99 | 5.9 | 5.98 | 5.98 | +0.1 (+1.70%) | 1,222,261 |
29 Dec 2011 | CNY | 6.01 | 6.01 | 5.87 | 5.88 | 5.88 | -0.13 (-2.16%) | 1,395,356 |
27 Dec 2011 | CNY | 6.11 | 6.11 | 5.86 | 6.01 | 6.01 | -0.08 (-1.31%) | 1,339,521 |
26 Dec 2011 | CNY | 6.2 | 6.27 | 6.06 | 6.09 | 6.09 | -0.15 (-2.40%) | 949,300 |
23 Dec 2011 | CNY | 6.29 | 6.5 | 6.19 | 6.24 | 6.24 | -0.05 (-0.79%) | 2,136,958 |
22 Dec 2011 | CNY | 6.27 | 6.36 | 6.05 | 6.29 | 6.29 | -0.09 (-1.41%) | 1,148,239 |
21 Dec 2011 | CNY | 6.54 | 6.64 | 6.26 | 6.38 | 6.38 | -0.12 (-1.85%) | 1,581,854 |
20 Dec 2011 | CNY | 6.3 | 6.7 | 6.21 | 6.5 | 6.5 | +0.17 (+2.69%) | 2,762,747 |
19 Dec 2011 | CNY | 6.38 | 6.4 | 6.08 | 6.33 | 6.33 | -0.09 (-1.40%) | 1,359,763 |
16 Dec 2011 | CNY | 6.04 | 6.5 | 6.04 | 6.42 | 6.42 | +0.27 (+4.39%) | 1,924,009 |
15 Dec 2011 | CNY | 6.48 | 6.48 | 5.98 | 6.15 | 6.15 | -0.42 (-6.39%) | 2,670,149 |
14 Dec 2011 | CNY | 6.68 | 7.08 | 6.45 | 6.57 | 6.57 | -0.19 (-2.81%) | 1,998,982 |
13 Dec 2011 | CNY | 7.18 | 7.18 | 6.61 | 6.76 | 6.76 | -0.43 (-5.98%) | 1,408,008 |
12 Dec 2011 | CNY | 7.2 | 7.25 | 7.04 | 7.19 | 7.19 | -0.03 (-0.42%) | 630,272 |
9 Dec 2011 | CNY | 7.26 | 7.37 | 7.08 | 7.22 | 7.22 | -0.08 (-1.10%) | 1,335,601 |
8 Dec 2011 | CNY | 7.16 | 7.33 | 6.96 | 7.3 | 7.3 | +0.14 (+1.96%) | 1,970,622 |