Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 8.23 | 8.73 | 8.23 | 8.64 | 8.64 | +0.33 (+3.97%) | 14,088,340 |
17 May 2012 | CNY | 8.32 | 8.48 | 8.21 | 8.31 | 8.31 | -0.01 (-0.12%) | 8,403,207 |
16 May 2012 | CNY | 7.88 | 8.32 | 7.87 | 8.32 | 8.32 | +0.4 (+5.05%) | 8,411,496 |
15 May 2012 | CNY | 7.8 | 8.1 | 7.77 | 7.92 | 7.92 | -0.14 (-1.74%) | 6,740,582 |
14 May 2012 | CNY | 8.18 | 8.21 | 7.95 | 8.06 | 8.06 | +0.24 (+3.07%) | 17,963,035 |
11 May 2012 | CNY | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | +0.37 (+4.97%) | 2,269,226 |
10 May 2012 | CNY | 7.4 | 7.49 | 7.35 | 7.45 | 7.45 | +0.04 (+0.54%) | 1,944,383 |
9 May 2012 | CNY | 7.36 | 7.59 | 7.32 | 7.41 | 7.41 | +0.01 (+0.14%) | 3,471,536 |
8 May 2012 | CNY | 7.43 | 7.57 | 7.3 | 7.4 | 7.4 | -0.07 (-0.94%) | 3,233,206 |
7 May 2012 | CNY | 7.22 | 7.55 | 7.04 | 7.47 | 7.47 | +0.24 (+3.32%) | 4,675,730 |
4 May 2012 | CNY | 7 | 7.26 | 7 | 7.23 | 7.23 | +0.15 (+2.12%) | 3,207,850 |
3 May 2012 | CNY | 6.75 | 7.13 | 6.7 | 7.08 | 7.08 | +0.19 (+2.76%) | 3,673,497 |
2 May 2012 | CNY | 6.92 | 7.2 | 6.89 | 6.89 | 6.89 | -0.36 (-4.97%) | 6,802,132 |
27 Apr 2012 | CNY | 7.62 | 7.62 | 7.24 | 7.25 | 7.25 | -0.37 (-4.86%) | 4,480,322 |
26 Apr 2012 | CNY | 7.75 | 7.83 | 7.6 | 7.62 | 7.62 | -0.15 (-1.93%) | 2,159,489 |
25 Apr 2012 | CNY | 7.6 | 7.79 | 7.56 | 7.77 | 7.77 | +0.14 (+1.83%) | 2,705,716 |
24 Apr 2012 | CNY | 7.74 | 7.77 | 7.48 | 7.63 | 7.63 | -0.24 (-3.05%) | 5,315,654 |
23 Apr 2012 | CNY | 8.22 | 8.22 | 7.84 | 7.87 | 7.87 | -0.38 (-4.61%) | 4,813,905 |
20 Apr 2012 | CNY | 7.99 | 8.32 | 7.92 | 8.25 | 8.25 | +0.28 (+3.51%) | 4,750,861 |
19 Apr 2012 | CNY | 7.8 | 8.09 | 7.73 | 7.97 | 7.97 | +0.18 (+2.31%) | 3,752,864 |
18 Apr 2012 | CNY | 7.55 | 7.87 | 7.55 | 7.79 | 7.79 | +0.26 (+3.45%) | 2,237,477 |
17 Apr 2012 | CNY | 7.75 | 7.78 | 7.53 | 7.53 | 7.53 | -0.2 (-2.59%) | 1,935,277 |
16 Apr 2012 | CNY | 7.72 | 7.86 | 7.69 | 7.73 | 7.73 | -0.09 (-1.15%) | 1,857,734 |
13 Apr 2012 | CNY | 7.68 | 7.85 | 7.62 | 7.82 | 7.82 | +0.14 (+1.82%) | 2,780,529 |
12 Apr 2012 | CNY | 7.57 | 7.73 | 7.51 | 7.68 | 7.68 | +0.13 (+1.72%) | 2,358,276 |
11 Apr 2012 | CNY | 7.44 | 7.58 | 7.38 | 7.55 | 7.55 | 0.0 (0.0%) | 2,430,208 |
10 Apr 2012 | CNY | 7.39 | 7.55 | 7.17 | 7.55 | 7.55 | +0.2 (+2.72%) | 2,304,646 |
9 Apr 2012 | CNY | 7.35 | 7.56 | 7.33 | 7.35 | 7.35 | -0.07 (-0.94%) | 2,281,759 |
6 Apr 2012 | CNY | 7.23 | 7.6 | 7.2 | 7.42 | 7.42 | +0.18 (+2.49%) | 3,506,127 |
5 Apr 2012 | CNY | 6.98 | 7.3 | 6.92 | 7.24 | 7.24 | +0.29 (+4.17%) | 2,559,345 |