Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2012 | CNY | 7.96 | 8.37 | 7.95 | 8.29 | 8.29 | +0.3 (+3.75%) | 9,304,755 |
23 Feb 2012 | CNY | 8.05 | 8.07 | 7.91 | 7.99 | 7.99 | -0.04 (-0.50%) | 4,734,186 |
22 Feb 2012 | CNY | 7.79 | 8.16 | 7.79 | 8.03 | 8.03 | +0.23 (+2.95%) | 7,537,731 |
21 Feb 2012 | CNY | 7.73 | 7.82 | 7.51 | 7.8 | 7.8 | +0.05 (+0.65%) | 3,614,538 |
20 Feb 2012 | CNY | 7.99 | 7.99 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 4,773,246 |
17 Feb 2012 | CNY | 7.62 | 7.87 | 7.6 | 7.75 | 7.75 | +0.09 (+1.17%) | 4,476,494 |
16 Feb 2012 | CNY | 7.61 | 7.7 | 7.44 | 7.66 | 7.66 | +0.02 (+0.26%) | 4,993,627 |
15 Feb 2012 | CNY | 7.56 | 7.77 | 7.49 | 7.64 | 7.64 | +0.07 (+0.92%) | 5,222,209 |
14 Feb 2012 | CNY | 7.3 | 7.62 | 7.24 | 7.57 | 7.57 | +0.22 (+2.99%) | 5,589,352 |
13 Feb 2012 | CNY | 7.2 | 7.37 | 7.04 | 7.35 | 7.35 | +0.04 (+0.55%) | 5,310,488 |
10 Feb 2012 | CNY | 7.17 | 7.35 | 7.14 | 7.31 | 7.31 | +0.17 (+2.38%) | 5,976,127 |
9 Feb 2012 | CNY | 7.01 | 7.34 | 7 | 7.14 | 7.14 | +0.09 (+1.28%) | 5,455,089 |
8 Feb 2012 | CNY | 6.88 | 7.07 | 6.8 | 7.05 | 7.05 | +0.15 (+2.17%) | 3,358,048 |
7 Feb 2012 | CNY | 7.06 | 7.08 | 6.84 | 6.9 | 6.9 | -0.2 (-2.82%) | 2,132,049 |
6 Feb 2012 | CNY | 7.06 | 7.14 | 7.02 | 7.1 | 7.1 | +0.02 (+0.28%) | 2,252,646 |
3 Feb 2012 | CNY | 7.05 | 7.13 | 7 | 7.08 | 7.08 | +0.06 (+0.85%) | 2,759,846 |
2 Feb 2012 | CNY | 6.92 | 7.04 | 6.82 | 7.02 | 7.02 | +0.11 (+1.59%) | 1,994,742 |
1 Feb 2012 | CNY | 6.8 | 7.2 | 6.8 | 6.91 | 6.91 | +0.07 (+1.02%) | 2,681,101 |
31 Jan 2012 | CNY | 6.79 | 6.9 | 6.72 | 6.84 | 6.84 | +0.02 (+0.29%) | 1,514,404 |
30 Jan 2012 | CNY | 7.07 | 7.22 | 6.82 | 6.82 | 6.82 | -0.08 (-1.16%) | 4,384,888 |
20 Jan 2012 | CNY | 6.72 | 6.9 | 6.72 | 6.9 | 6.9 | +0.13 (+1.92%) | 2,301,652 |
19 Jan 2012 | CNY | 6.58 | 6.8 | 6.55 | 6.77 | 6.77 | +0.19 (+2.89%) | 2,303,522 |
18 Jan 2012 | CNY | 6.66 | 6.85 | 6.57 | 6.58 | 6.58 | -0.08 (-1.20%) | 2,347,868 |
17 Jan 2012 | CNY | 6.33 | 6.7 | 6.26 | 6.66 | 6.66 | +0.39 (+6.22%) | 1,984,743 |
16 Jan 2012 | CNY | 6.48 | 6.53 | 6.23 | 6.27 | 6.27 | -0.28 (-4.27%) | 1,913,532 |
13 Jan 2012 | CNY | 6.8 | 6.89 | 6.55 | 6.55 | 6.55 | -0.31 (-4.52%) | 2,472,530 |
12 Jan 2012 | CNY | 6.81 | 7.02 | 6.72 | 6.86 | 6.86 | +0.06 (+0.88%) | 2,738,144 |
11 Jan 2012 | CNY | 6.83 | 6.91 | 6.69 | 6.8 | 6.8 | -0.05 (-0.73%) | 2,895,215 |
10 Jan 2012 | CNY | 6.59 | 6.9 | 6.52 | 6.85 | 6.85 | +0.25 (+3.79%) | 4,312,999 |
9 Jan 2012 | CNY | 6.22 | 6.7 | 6.17 | 6.6 | 6.6 | +0.41 (+6.62%) | 2,212,186 |