Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2012 | CNY | 4.79 | 4.9 | 4.73 | 4.87 | 4.87 | 0.0 (0.0%) | 2,723,128 |
10 Feb 2012 | CNY | 4.75 | 4.99 | 4.72 | 4.87 | 4.87 | +0.11 (+2.31%) | 3,805,987 |
9 Feb 2012 | CNY | 4.75 | 4.82 | 4.7 | 4.76 | 4.76 | +0.04 (+0.85%) | 2,677,963 |
8 Feb 2012 | CNY | 4.61 | 4.72 | 4.6 | 4.72 | 4.72 | +0.07 (+1.51%) | 1,931,078 |
7 Feb 2012 | CNY | 4.75 | 4.75 | 4.59 | 4.65 | 4.65 | -0.1 (-2.11%) | 2,003,098 |
6 Feb 2012 | CNY | 4.73 | 4.79 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,902,759 |
3 Feb 2012 | CNY | 4.6 | 4.74 | 4.6 | 4.74 | 4.74 | +0.11 (+2.38%) | 2,461,959 |
2 Feb 2012 | CNY | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | +0.08 (+1.76%) | 885,903 |
1 Feb 2012 | CNY | 4.59 | 4.62 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 689,744 |
31 Jan 2012 | CNY | 4.6 | 4.61 | 4.51 | 4.59 | 4.59 | -0.01 (-0.22%) | 711,985 |
30 Jan 2012 | CNY | 4.65 | 4.69 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 950,915 |
20 Jan 2012 | CNY | 4.63 | 4.69 | 4.54 | 4.65 | 4.65 | -0.05 (-1.06%) | 2,238,223 |
19 Jan 2012 | CNY | 4.55 | 5.03 | 4.5 | 4.7 | 4.7 | +0.13 (+2.84%) | 2,130,313 |
18 Jan 2012 | CNY | 4.65 | 4.73 | 4.49 | 4.57 | 4.57 | -0.1 (-2.14%) | 1,768,591 |
17 Jan 2012 | CNY | 4.4 | 4.67 | 4.4 | 4.67 | 4.67 | +0.25 (+5.66%) | 1,879,210 |
16 Jan 2012 | CNY | 4.36 | 4.49 | 4.36 | 4.42 | 4.42 | -0.01 (-0.23%) | 881,360 |
13 Jan 2012 | CNY | 4.58 | 4.58 | 4.4 | 4.43 | 4.43 | -0.15 (-3.28%) | 1,376,281 |
12 Jan 2012 | CNY | 4.5 | 4.73 | 4.46 | 4.58 | 4.58 | +0.09 (+2.00%) | 2,372,480 |
11 Jan 2012 | CNY | 4.52 | 4.55 | 4.43 | 4.49 | 4.49 | -0.03 (-0.66%) | 1,565,059 |
10 Jan 2012 | CNY | 4.33 | 4.55 | 4.27 | 4.52 | 4.52 | +0.18 (+4.15%) | 2,041,897 |
9 Jan 2012 | CNY | 4.18 | 4.35 | 4.1 | 4.34 | 4.34 | +0.2 (+4.83%) | 1,038,851 |
6 Jan 2012 | CNY | 4.11 | 4.16 | 4.05 | 4.14 | 4.14 | -0.01 (-0.24%) | 829,874 |
5 Jan 2012 | CNY | 4.24 | 4.29 | 4.13 | 4.15 | 4.15 | -0.14 (-3.26%) | 830,437 |
4 Jan 2012 | CNY | 4.31 | 4.4 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 1,429,000 |
30 Dec 2011 | CNY | 4.24 | 4.33 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 860,038 |
29 Dec 2011 | CNY | 4.23 | 4.29 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 845,155 |
28 Dec 2011 | CNY | 4.35 | 4.39 | 4.22 | 4.29 | 4.29 | -0.1 (-2.28%) | 1,415,515 |
27 Dec 2011 | CNY | 4.44 | 4.46 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 1,192,707 |
26 Dec 2011 | CNY | 4.45 | 4.53 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 493,190 |
23 Dec 2011 | CNY | 4.4 | 4.56 | 4.4 | 4.5 | 4.5 | +0.01 (+0.22%) | 816,867 |