Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2012 | CNY | 6.05 | 6.15 | 5.95 | 6.13 | 6.13 | +0.1 (+1.66%) | 69,251,193 |
23 Feb 2012 | CNY | 5.97 | 6.11 | 5.94 | 6.03 | 6.03 | +0.09 (+1.52%) | 47,727,589 |
22 Feb 2012 | CNY | 5.89 | 5.98 | 5.86 | 5.94 | 5.94 | +0.03 (+0.51%) | 27,009,981 |
21 Feb 2012 | CNY | 5.9 | 5.94 | 5.78 | 5.91 | 5.91 | -0.01 (-0.17%) | 22,568,107 |
20 Feb 2012 | CNY | 6 | 6.04 | 5.91 | 5.92 | 5.92 | -0.02 (-0.34%) | 26,371,447 |
17 Feb 2012 | CNY | 5.99 | 5.99 | 5.88 | 5.94 | 5.94 | +0.01 (+0.17%) | 37,945,677 |
16 Feb 2012 | CNY | 5.99 | 6.17 | 5.86 | 5.93 | 5.93 | -0.14 (-2.31%) | 82,766,185 |
15 Feb 2012 | CNY | 5.6 | 6.14 | 5.56 | 6.07 | 6.07 | +0.45 (+8.01%) | 81,729,100 |
14 Feb 2012 | CNY | 5.6 | 5.63 | 5.5 | 5.62 | 5.62 | +0.01 (+0.18%) | 27,686,922 |
13 Feb 2012 | CNY | 5.53 | 5.66 | 5.51 | 5.61 | 5.61 | +0.02 (+0.36%) | 28,397,652 |
10 Feb 2012 | CNY | 5.52 | 5.78 | 5.46 | 5.59 | 5.59 | +0.04 (+0.72%) | 37,779,075 |
9 Feb 2012 | CNY | 5.53 | 5.59 | 5.48 | 5.55 | 5.55 | 0.0 (0.0%) | 24,604,179 |
8 Feb 2012 | CNY | 5.35 | 5.6 | 5.32 | 5.55 | 5.55 | +0.19 (+3.54%) | 27,550,756 |
7 Feb 2012 | CNY | 5.51 | 5.53 | 5.32 | 5.36 | 5.36 | -0.18 (-3.25%) | 20,970,682 |
6 Feb 2012 | CNY | 5.6 | 5.64 | 5.49 | 5.54 | 5.54 | -0.06 (-1.07%) | 24,092,621 |
3 Feb 2012 | CNY | 5.55 | 5.66 | 5.49 | 5.6 | 5.6 | +0.01 (+0.18%) | 26,374,101 |
2 Feb 2012 | CNY | 5.42 | 5.6 | 5.41 | 5.59 | 5.59 | +0.16 (+2.95%) | 22,950,833 |
1 Feb 2012 | CNY | 5.52 | 5.57 | 5.42 | 5.43 | 5.43 | -0.11 (-1.99%) | 14,246,242 |
31 Jan 2012 | CNY | 5.46 | 5.55 | 5.45 | 5.54 | 5.54 | +0.1 (+1.84%) | 23,833,627 |
30 Jan 2012 | CNY | 5.52 | 5.58 | 5.36 | 5.44 | 5.44 | -0.06 (-1.09%) | 21,646,885 |
19 Jan 2012 | CNY | 5.46 | 5.55 | 5.36 | 5.5 | 5.5 | +0.04 (+0.73%) | 28,051,294 |
18 Jan 2012 | CNY | 5.56 | 5.62 | 5.39 | 5.46 | 5.46 | -0.1 (-1.80%) | 32,682,641 |
17 Jan 2012 | CNY | 5.08 | 5.61 | 5.02 | 5.56 | 5.56 | +0.46 (+9.02%) | 43,960,811 |
16 Jan 2012 | CNY | 5.15 | 5.21 | 5.06 | 5.1 | 5.1 | -0.1 (-1.92%) | 13,903,004 |
13 Jan 2012 | CNY | 5.26 | 5.37 | 5.07 | 5.2 | 5.2 | -0.05 (-0.95%) | 26,147,919 |
12 Jan 2012 | CNY | 5.22 | 5.36 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 24,040,093 |
11 Jan 2012 | CNY | 5.21 | 5.35 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 32,313,903 |
10 Jan 2012 | CNY | 4.93 | 5.22 | 4.91 | 5.2 | 5.2 | +0.26 (+5.26%) | 46,452,073 |
9 Jan 2012 | CNY | 4.77 | 4.94 | 4.7 | 4.94 | 4.94 | +0.18 (+3.78%) | 25,244,907 |
6 Jan 2012 | CNY | 4.81 | 4.84 | 4.6 | 4.76 | 4.76 | -0.09 (-1.86%) | 21,574,878 |