Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | CNY | 3.4692 | 3.7308 | 3.3923 | 3.7154 | 3.7154 | +0.246 (+7.10%) | 23,873,157 |
6 Jan 2012 | CNY | 3.4462 | 3.4769 | 3.3769 | 3.4692 | 3.4692 | 0.0 (0.0%) | 13,099,200 |
5 Jan 2012 | CNY | 3.5462 | 3.5923 | 3.4385 | 3.4692 | 3.4692 | -0.139 (-3.84%) | 12,915,058 |
4 Jan 2012 | CNY | 3.7846 | 3.8462 | 3.6 | 3.6077 | 3.6077 | +0.008 (+0.21%) | 17,903,535 |
26 Dec 2011 | CNY | 3.6154 | 3.6539 | 3.5769 | 3.6 | 3.6 | -0.015 (-0.43%) | 6,514,219 |
23 Dec 2011 | CNY | 3.5692 | 3.6923 | 3.5231 | 3.6154 | 3.6154 | +0.015 (+0.43%) | 8,590,605 |
22 Dec 2011 | CNY | 3.6923 | 3.7 | 3.4462 | 3.6 | 3.6 | -0.154 (-4.10%) | 18,252,756 |
21 Dec 2011 | CNY | 3.8692 | 3.9077 | 3.7539 | 3.7539 | 3.7539 | -0.092 (-2.40%) | 9,490,915 |
20 Dec 2011 | CNY | 3.8462 | 3.9308 | 3.8308 | 3.8462 | 3.8462 | -0.015 (-0.40%) | 8,555,216 |
19 Dec 2011 | CNY | 3.8539 | 3.8846 | 3.7308 | 3.8615 | 3.8615 | -0.038 (-0.99%) | 7,349,700 |
16 Dec 2011 | CNY | 3.7923 | 3.9077 | 3.7615 | 3.9 | 3.9 | +0.139 (+3.68%) | 5,899,714 |
15 Dec 2011 | CNY | 3.9231 | 3.9385 | 3.7539 | 3.7615 | 3.7615 | -0.177 (-4.49%) | 9,815,224 |
14 Dec 2011 | CNY | 4.0462 | 4.0615 | 3.9077 | 3.9385 | 3.9385 | -0.108 (-2.66%) | 7,304,160 |
13 Dec 2011 | CNY | 4.1385 | 4.1692 | 4.0077 | 4.0462 | 4.0462 | -0.115 (-2.77%) | 11,480,145 |
12 Dec 2011 | CNY | 4.0615 | 4.1692 | 4.0308 | 4.1615 | 4.1615 | +0.1 (+2.46%) | 11,425,724 |
9 Dec 2011 | CNY | 4.0846 | 4.1385 | 4.0539 | 4.0615 | 4.0615 | -0.077 (-1.86%) | 9,055,399 |
8 Dec 2011 | CNY | 4.1923 | 4.1923 | 4.0615 | 4.1385 | 4.1385 | -0.054 (-1.28%) | 10,813,181 |
7 Dec 2011 | CNY | 4.2231 | 4.2846 | 4.1462 | 4.1923 | 4.1923 | -0.015 (-0.37%) | 11,899,031 |
6 Dec 2011 | CNY | 4.2692 | 4.2923 | 4.1692 | 4.2077 | 4.2077 | -0.061 (-1.44%) | 10,298,249 |
5 Dec 2011 | CNY | 4.6154 | 4.6154 | 4.2154 | 4.2692 | 4.2692 | -0.354 (-7.66%) | 31,378,937 |
2 Dec 2011 | CNY | 4.8308 | 4.8308 | 4.6154 | 4.6231 | 4.6231 | -0.215 (-4.45%) | 17,951,796 |
1 Dec 2011 | CNY | 4.8692 | 4.9692 | 4.7692 | 4.8385 | 4.8385 | +0.092 (+1.94%) | 36,578,566 |
30 Nov 2011 | CNY | 4.8077 | 4.9077 | 4.6462 | 4.7462 | 4.7462 | -0.108 (-2.22%) | 29,861,131 |
29 Nov 2011 | CNY | 4.7 | 4.8846 | 4.6154 | 4.8539 | 4.8539 | +0.215 (+4.64%) | 30,829,760 |
28 Nov 2011 | CNY | 4.6846 | 4.7769 | 4.5462 | 4.6385 | 4.6385 | -0.054 (-1.15%) | 19,529,880 |
25 Nov 2011 | CNY | 4.6154 | 4.8846 | 4.5923 | 4.6923 | 4.6923 | +0.115 (+2.52%) | 35,443,367 |
24 Nov 2011 | CNY | 4.5462 | 4.6 | 4.4846 | 4.5769 | 4.5769 | -0.015 (-0.34%) | 8,209,186 |
23 Nov 2011 | CNY | 4.6385 | 4.6769 | 4.5769 | 4.5923 | 4.5923 | -0.046 (-1.00%) | 5,473,243 |
22 Nov 2011 | CNY | 4.6154 | 4.6462 | 4.5769 | 4.6385 | 4.6385 | -0.031 (-0.66%) | 6,806,274 |
21 Nov 2011 | CNY | 4.6769 | 4.7 | 4.6 | 4.6692 | 4.6692 | +0.008 (+0.17%) | 8,919,378 |