Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | CNY | 2.135 | 2.23 | 2.12 | 2.21 | 2.21 | +0.075 (+3.51%) | 2,091,898 |
6 Jan 2012 | CNY | 2.105 | 2.135 | 2.085 | 2.135 | 2.135 | +0.035 (+1.67%) | 1,334,132 |
5 Jan 2012 | CNY | 2.245 | 2.245 | 2.085 | 2.1 | 2.1 | -0.19 (-8.30%) | 3,008,598 |
4 Jan 2012 | CNY | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
30 Dec 2011 | CNY | 2.28 | 2.305 | 2.27 | 2.29 | 2.29 | +0.025 (+1.10%) | 1,381,458 |
29 Dec 2011 | CNY | 2.235 | 2.28 | 2.22 | 2.265 | 2.265 | 0.0 (0.0%) | 1,570,540 |
28 Dec 2011 | CNY | 2.28 | 2.295 | 2.2 | 2.265 | 2.265 | -0.015 (-0.66%) | 2,184,958 |
27 Dec 2011 | CNY | 2.365 | 2.365 | 2.28 | 2.28 | 2.28 | -0.085 (-3.59%) | 1,583,758 |
26 Dec 2011 | CNY | 2.37 | 2.39 | 2.33 | 2.365 | 2.365 | -0.005 (-0.21%) | 1,105,296 |
23 Dec 2011 | CNY | 2.36 | 2.405 | 2.325 | 2.37 | 2.37 | +0.005 (+0.21%) | 1,270,972 |
22 Dec 2011 | CNY | 2.35 | 2.395 | 2.25 | 2.365 | 2.365 | -0.01 (-0.42%) | 2,078,278 |
21 Dec 2011 | CNY | 2.475 | 2.48 | 2.375 | 2.375 | 2.375 | -0.07 (-2.86%) | 1,632,912 |
20 Dec 2011 | CNY | 2.44 | 2.49 | 2.43 | 2.445 | 2.445 | +0.02 (+0.82%) | 2,161,420 |
19 Dec 2011 | CNY | 2.445 | 2.475 | 2.37 | 2.425 | 2.425 | -0.03 (-1.22%) | 2,098,860 |
16 Dec 2011 | CNY | 2.33 | 2.465 | 2.33 | 2.455 | 2.455 | +0.075 (+3.15%) | 2,895,144 |
15 Dec 2011 | CNY | 2.425 | 2.425 | 2.36 | 2.38 | 2.38 | -0.06 (-2.46%) | 2,898,874 |
14 Dec 2011 | CNY | 2.5 | 2.51 | 2.435 | 2.44 | 2.44 | -0.055 (-2.20%) | 1,801,200 |
13 Dec 2011 | CNY | 2.58 | 2.6 | 2.49 | 2.495 | 2.495 | -0.1 (-3.85%) | 2,665,430 |
12 Dec 2011 | CNY | 2.66 | 2.675 | 2.59 | 2.595 | 2.595 | -0.07 (-2.63%) | 1,990,286 |
9 Dec 2011 | CNY | 2.695 | 2.7 | 2.64 | 2.665 | 2.665 | -0.04 (-1.48%) | 1,582,096 |
8 Dec 2011 | CNY | 2.715 | 2.74 | 2.655 | 2.705 | 2.705 | -0.01 (-0.37%) | 1,860,892 |
7 Dec 2011 | CNY | 2.745 | 2.775 | 2.7 | 2.715 | 2.715 | -0.03 (-1.09%) | 1,318,440 |
6 Dec 2011 | CNY | 2.75 | 2.775 | 2.7 | 2.745 | 2.745 | +0.015 (+0.55%) | 1,246,610 |
5 Dec 2011 | CNY | 2.77 | 2.83 | 2.715 | 2.73 | 2.73 | -0.045 (-1.62%) | 2,490,800 |
2 Dec 2011 | CNY | 2.835 | 2.86 | 2.735 | 2.775 | 2.775 | -0.085 (-2.97%) | 3,071,144 |
1 Dec 2011 | CNY | 2.89 | 2.905 | 2.855 | 2.86 | 2.86 | +0.05 (+1.78%) | 4,085,362 |
30 Nov 2011 | CNY | 2.92 | 2.97 | 2.78 | 2.81 | 2.81 | -0.105 (-3.60%) | 7,487,032 |
29 Nov 2011 | CNY | 2.9 | 2.925 | 2.875 | 2.915 | 2.915 | +0.04 (+1.39%) | 3,749,974 |
28 Nov 2011 | CNY | 2.88 | 2.895 | 2.85 | 2.875 | 2.875 | +0.005 (+0.17%) | 2,598,924 |
25 Nov 2011 | CNY | 2.92 | 2.93 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 2,310,330 |