Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2012 | CNY | 5.8 | 5.96 | 5.8 | 5.93 | 5.93 | +0.18 (+3.13%) | 8,114,583 |
30 Mar 2012 | CNY | 5.79 | 5.82 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 4,848,974 |
29 Mar 2012 | CNY | 5.83 | 5.89 | 5.71 | 5.74 | 5.74 | -0.15 (-2.55%) | 5,228,610 |
28 Mar 2012 | CNY | 6.17 | 6.17 | 5.88 | 5.89 | 5.89 | -0.26 (-4.23%) | 6,054,868 |
27 Mar 2012 | CNY | 6.19 | 6.2 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 2,826,304 |
26 Mar 2012 | CNY | 6.2 | 6.21 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 3,234,220 |
23 Mar 2012 | CNY | 6.2 | 6.24 | 6.16 | 6.18 | 6.18 | -0.04 (-0.64%) | 4,793,531 |
22 Mar 2012 | CNY | 6.22 | 6.28 | 6.2 | 6.22 | 6.22 | -0.02 (-0.32%) | 5,430,780 |
21 Mar 2012 | CNY | 6.35 | 6.35 | 6.18 | 6.24 | 6.24 | -0.06 (-0.95%) | 10,223,943 |
20 Mar 2012 | CNY | 6.45 | 6.46 | 6.29 | 6.3 | 6.3 | -0.16 (-2.48%) | 6,137,554 |
19 Mar 2012 | CNY | 6.37 | 6.47 | 6.32 | 6.46 | 6.46 | +0.07 (+1.10%) | 6,603,240 |
16 Mar 2012 | CNY | 6.33 | 6.41 | 6.28 | 6.39 | 6.39 | +0.08 (+1.27%) | 6,103,039 |
15 Mar 2012 | CNY | 6.41 | 6.47 | 6.27 | 6.31 | 6.31 | -0.1 (-1.56%) | 8,644,428 |
14 Mar 2012 | CNY | 6.77 | 6.77 | 6.35 | 6.41 | 6.41 | -0.31 (-4.61%) | 13,761,122 |
13 Mar 2012 | CNY | 6.65 | 6.73 | 6.62 | 6.72 | 6.72 | +0.09 (+1.36%) | 7,347,739 |
12 Mar 2012 | CNY | 6.68 | 6.69 | 6.58 | 6.63 | 6.63 | -0.03 (-0.45%) | 6,084,324 |
9 Mar 2012 | CNY | 6.61 | 6.68 | 6.59 | 6.66 | 6.66 | +0.09 (+1.37%) | 6,574,907 |
8 Mar 2012 | CNY | 6.54 | 6.62 | 6.52 | 6.57 | 6.57 | +0.06 (+0.92%) | 5,642,207 |
7 Mar 2012 | CNY | 6.49 | 6.58 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 5,941,624 |
6 Mar 2012 | CNY | 6.7 | 6.7 | 6.51 | 6.53 | 6.53 | -0.17 (-2.54%) | 8,643,280 |
5 Mar 2012 | CNY | 6.77 | 6.84 | 6.68 | 6.7 | 6.7 | -0.05 (-0.74%) | 8,559,502 |
2 Mar 2012 | CNY | 6.67 | 6.78 | 6.65 | 6.75 | 6.75 | +0.13 (+1.96%) | 11,118,657 |
1 Mar 2012 | CNY | 6.65 | 6.71 | 6.6 | 6.62 | 6.62 | -0.05 (-0.75%) | 5,775,914 |
29 Feb 2012 | CNY | 6.82 | 6.89 | 6.66 | 6.67 | 6.67 | -0.13 (-1.91%) | 10,018,134 |
28 Feb 2012 | CNY | 6.68 | 6.92 | 6.63 | 6.8 | 6.8 | +0.11 (+1.64%) | 16,274,862 |
27 Feb 2012 | CNY | 6.71 | 6.81 | 6.68 | 6.69 | 6.69 | -0.01 (-0.15%) | 12,869,303 |
24 Feb 2012 | CNY | 6.64 | 6.72 | 6.6 | 6.7 | 6.7 | +0.07 (+1.06%) | 11,117,284 |
23 Feb 2012 | CNY | 6.65 | 6.68 | 6.59 | 6.63 | 6.63 | -0.04 (-0.60%) | 8,101,169 |
22 Feb 2012 | CNY | 6.6 | 6.67 | 6.54 | 6.67 | 6.67 | +0.05 (+0.76%) | 11,692,403 |
21 Feb 2012 | CNY | 6.55 | 6.66 | 6.46 | 6.62 | 6.62 | +0.11 (+1.69%) | 7,223,951 |