Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2011 | CNY | 1.88 | 1.89 | 1.815 | 1.865 | 1.865 | -0.025 (-1.32%) | 1,928,300 |
27 Dec 2011 | CNY | 1.975 | 1.975 | 1.88 | 1.89 | 1.89 | -0.085 (-4.30%) | 1,533,488 |
26 Dec 2011 | CNY | 2.005 | 2.01 | 1.975 | 1.975 | 1.975 | -0.03 (-1.50%) | 2,290,154 |
23 Dec 2011 | CNY | 1.965 | 2.035 | 1.965 | 2.005 | 2.005 | +0.025 (+1.26%) | 2,313,264 |
22 Dec 2011 | CNY | 2.06 | 2.06 | 1.935 | 1.98 | 1.98 | -0.075 (-3.65%) | 3,964,324 |
21 Dec 2011 | CNY | 2.145 | 2.2 | 2.055 | 2.055 | 2.055 | -0.085 (-3.97%) | 2,720,730 |
20 Dec 2011 | CNY | 2.09 | 2.195 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 2,369,570 |
19 Dec 2011 | CNY | 2.125 | 2.125 | 2.045 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,624,224 |
16 Dec 2011 | CNY | 2.07 | 2.135 | 2.055 | 2.13 | 2.13 | +0.06 (+2.90%) | 1,712,840 |
15 Dec 2011 | CNY | 2.11 | 2.13 | 2.055 | 2.07 | 2.07 | -0.06 (-2.82%) | 2,201,492 |
14 Dec 2011 | CNY | 2.19 | 2.21 | 2.125 | 2.13 | 2.13 | -0.065 (-2.96%) | 1,657,640 |
13 Dec 2011 | CNY | 2.275 | 2.275 | 2.165 | 2.195 | 2.195 | -0.095 (-4.15%) | 3,667,788 |
12 Dec 2011 | CNY | 2.38 | 2.415 | 2.29 | 2.29 | 2.29 | -0.105 (-4.38%) | 2,368,600 |
9 Dec 2011 | CNY | 2.43 | 2.45 | 2.385 | 2.395 | 2.395 | -0.055 (-2.24%) | 2,740,932 |
8 Dec 2011 | CNY | 2.515 | 2.535 | 2.41 | 2.45 | 2.45 | -0.085 (-3.35%) | 3,083,836 |
7 Dec 2011 | CNY | 2.515 | 2.555 | 2.515 | 2.535 | 2.535 | -0.005 (-0.20%) | 1,884,080 |
6 Dec 2011 | CNY | 2.675 | 2.675 | 2.5 | 2.54 | 2.54 | -0.15 (-5.58%) | 4,438,306 |
5 Dec 2011 | CNY | 2.625 | 2.89 | 2.62 | 2.69 | 2.69 | +0.065 (+2.48%) | 7,101,948 |
2 Dec 2011 | CNY | 2.66 | 2.72 | 2.56 | 2.625 | 2.625 | -0.04 (-1.50%) | 1,545,536 |
1 Dec 2011 | CNY | 2.675 | 2.705 | 2.635 | 2.665 | 2.665 | +0.045 (+1.72%) | 2,069,996 |
30 Nov 2011 | CNY | 2.765 | 2.765 | 2.58 | 2.62 | 2.62 | -0.14 (-5.07%) | 2,584,376 |
29 Nov 2011 | CNY | 2.74 | 2.76 | 2.725 | 2.76 | 2.76 | +0.04 (+1.47%) | 1,227,982 |
28 Nov 2011 | CNY | 2.71 | 2.74 | 2.7 | 2.72 | 2.72 | +0.015 (+0.55%) | 867,408 |
25 Nov 2011 | CNY | 2.7 | 2.74 | 2.695 | 2.705 | 2.705 | 0.0 (0.0%) | 956,600 |
24 Nov 2011 | CNY | 2.735 | 2.76 | 2.62 | 2.705 | 2.705 | -0.045 (-1.64%) | 1,807,928 |
23 Nov 2011 | CNY | 2.73 | 2.815 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 2,240,336 |
22 Nov 2011 | CNY | 2.745 | 2.78 | 2.715 | 2.77 | 2.77 | 0.0 (0.0%) | 1,569,784 |
21 Nov 2011 | CNY | 2.775 | 2.815 | 2.705 | 2.77 | 2.77 | +0.005 (+0.18%) | 2,412,722 |
18 Nov 2011 | CNY | 2.865 | 2.865 | 2.74 | 2.765 | 2.765 | -0.135 (-4.66%) | 5,164,302 |
17 Nov 2011 | CNY | 2.93 | 2.95 | 2.88 | 2.9 | 2.9 | -0.015 (-0.51%) | 2,368,926 |