Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2011 | CNY | 2.69 | 2.72 | 2.66 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,132,770 |
27 Dec 2011 | CNY | 2.73 | 2.75 | 2.69 | 2.7 | 2.7 | -0.05 (-1.82%) | 2,834,715 |
26 Dec 2011 | CNY | 2.71 | 2.79 | 2.69 | 2.75 | 2.75 | +0.04 (+1.48%) | 4,991,514 |
23 Dec 2011 | CNY | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 2,749,895 |
22 Dec 2011 | CNY | 2.72 | 2.72 | 2.62 | 2.69 | 2.69 | -0.04 (-1.47%) | 3,317,291 |
21 Dec 2011 | CNY | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 2,797,406 |
20 Dec 2011 | CNY | 2.73 | 2.78 | 2.72 | 2.75 | 2.75 | +0.01 (+0.36%) | 3,116,236 |
19 Dec 2011 | CNY | 2.76 | 2.76 | 2.68 | 2.74 | 2.74 | -0.02 (-0.72%) | 3,158,690 |
16 Dec 2011 | CNY | 2.71 | 2.76 | 2.7 | 2.76 | 2.76 | +0.06 (+2.22%) | 3,726,325 |
15 Dec 2011 | CNY | 2.78 | 2.79 | 2.7 | 2.7 | 2.7 | -0.11 (-3.91%) | 3,783,210 |
14 Dec 2011 | CNY | 2.81 | 2.84 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 2,943,414 |
13 Dec 2011 | CNY | 2.9 | 2.92 | 2.78 | 2.81 | 2.81 | -0.12 (-4.10%) | 4,954,855 |
12 Dec 2011 | CNY | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 2,336,973 |
9 Dec 2011 | CNY | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 2,836,223 |
8 Dec 2011 | CNY | 2.97 | 3.01 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 3,812,312 |
7 Dec 2011 | CNY | 2.99 | 3.01 | 2.93 | 2.97 | 2.97 | -0.02 (-0.67%) | 2,922,057 |
6 Dec 2011 | CNY | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 2,443,739 |
5 Dec 2011 | CNY | 3.07 | 3.08 | 2.97 | 2.99 | 2.99 | -0.09 (-2.92%) | 5,175,969 |
2 Dec 2011 | CNY | 3.12 | 3.13 | 3.05 | 3.08 | 3.08 | -0.06 (-1.91%) | 3,604,165 |
1 Dec 2011 | CNY | 3.15 | 3.21 | 3.13 | 3.14 | 3.14 | +0.05 (+1.62%) | 5,473,665 |
30 Nov 2011 | CNY | 3.24 | 3.24 | 3.05 | 3.09 | 3.09 | -0.15 (-4.63%) | 6,311,558 |
29 Nov 2011 | CNY | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 2,641,632 |
28 Nov 2011 | CNY | 3.25 | 3.26 | 3.19 | 3.22 | 3.22 | -0.04 (-1.23%) | 3,750,354 |
25 Nov 2011 | CNY | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 2,407,265 |
24 Nov 2011 | CNY | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 3,000,378 |
23 Nov 2011 | CNY | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 3,106,562 |
22 Nov 2011 | CNY | 3.28 | 3.29 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 4,016,464 |
21 Nov 2011 | CNY | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 3,069,860 |
18 Nov 2011 | CNY | 3.33 | 3.34 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 6,206,639 |
17 Nov 2011 | CNY | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 3,802,705 |