Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2012 | CNY | 5.63 | 5.72 | 5.57 | 5.61 | 5.61 | -0.05 (-0.88%) | 26,055,219 |
10 Apr 2012 | CNY | 5.6 | 5.7 | 5.49 | 5.66 | 5.66 | +0.03 (+0.53%) | 21,402,488 |
9 Apr 2012 | CNY | 5.76 | 5.76 | 5.58 | 5.63 | 5.63 | -0.14 (-2.43%) | 18,997,095 |
6 Apr 2012 | CNY | 5.8 | 5.84 | 5.72 | 5.77 | 5.77 | -0.04 (-0.69%) | 19,768,394 |
5 Apr 2012 | CNY | 5.58 | 5.88 | 5.56 | 5.81 | 5.81 | +0.2 (+3.57%) | 31,093,829 |
30 Mar 2012 | CNY | 5.56 | 5.64 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 20,523,869 |
29 Mar 2012 | CNY | 5.79 | 5.81 | 5.45 | 5.56 | 5.56 | -0.26 (-4.47%) | 36,890,723 |
28 Mar 2012 | CNY | 5.94 | 6.06 | 5.78 | 5.82 | 5.82 | -0.18 (-3%) | 27,359,934 |
27 Mar 2012 | CNY | 6.01 | 6.06 | 5.95 | 6 | 6 | +0.09 (+1.52%) | 17,532,867 |
26 Mar 2012 | CNY | 6.07 | 6.11 | 5.89 | 5.91 | 5.91 | -0.15 (-2.48%) | 26,649,902 |
23 Mar 2012 | CNY | 6.21 | 6.22 | 6 | 6.06 | 6.06 | -0.19 (-3.04%) | 32,986,770 |
22 Mar 2012 | CNY | 6.3 | 6.37 | 6.23 | 6.25 | 6.25 | +0.01 (+0.16%) | 43,610,104 |
21 Mar 2012 | CNY | 6.27 | 6.32 | 6.18 | 6.24 | 6.24 | +0.02 (+0.32%) | 26,198,521 |
20 Mar 2012 | CNY | 6.3 | 6.33 | 6.17 | 6.22 | 6.22 | -0.12 (-1.89%) | 27,407,001 |
19 Mar 2012 | CNY | 6.39 | 6.4 | 6.22 | 6.34 | 6.34 | -0.05 (-0.78%) | 34,284,269 |
16 Mar 2012 | CNY | 6.34 | 6.45 | 6.27 | 6.39 | 6.39 | +0.06 (+0.95%) | 37,508,036 |
15 Mar 2012 | CNY | 6.46 | 6.54 | 6.22 | 6.33 | 6.33 | -0.16 (-2.47%) | 52,619,586 |
14 Mar 2012 | CNY | 6.8 | 6.84 | 6.3 | 6.49 | 6.49 | -0.26 (-3.85%) | 91,495,127 |
13 Mar 2012 | CNY | 6.58 | 6.86 | 6.56 | 6.75 | 6.75 | +0.18 (+2.74%) | 71,664,909 |
12 Mar 2012 | CNY | 6.48 | 6.6 | 6.37 | 6.57 | 6.57 | +0.11 (+1.70%) | 63,085,985 |
9 Mar 2012 | CNY | 6.43 | 6.51 | 6.4 | 6.46 | 6.46 | +0.04 (+0.62%) | 37,280,461 |
8 Mar 2012 | CNY | 6.38 | 6.54 | 6.34 | 6.42 | 6.42 | +0.04 (+0.63%) | 54,638,522 |
7 Mar 2012 | CNY | 6.15 | 6.5 | 6.12 | 6.38 | 6.38 | +0.18 (+2.90%) | 84,230,631 |
6 Mar 2012 | CNY | 6.24 | 6.29 | 6.1 | 6.2 | 6.2 | -0.04 (-0.64%) | 40,859,504 |
5 Mar 2012 | CNY | 6.28 | 6.48 | 6.23 | 6.24 | 6.24 | +0.01 (+0.16%) | 62,736,570 |
2 Mar 2012 | CNY | 6.13 | 6.26 | 6.12 | 6.23 | 6.23 | +0.08 (+1.30%) | 58,897,128 |
1 Mar 2012 | CNY | 6.03 | 6.21 | 6 | 6.15 | 6.15 | +0.1 (+1.65%) | 65,461,423 |
29 Feb 2012 | CNY | 6.14 | 6.15 | 6 | 6.05 | 6.05 | -0.1 (-1.63%) | 33,448,370 |
28 Feb 2012 | CNY | 6.12 | 6.18 | 6.1 | 6.15 | 6.15 | +0.02 (+0.33%) | 41,674,396 |
27 Feb 2012 | CNY | 6.13 | 6.24 | 6.1 | 6.13 | 6.13 | 0.0 (0.0%) | 83,488,945 |