Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2012 | CNY | 6.41 | 6.51 | 6.37 | 6.4 | 6.4 | +0.01 (+0.16%) | 8,087,787 |
16 Feb 2012 | CNY | 6.46 | 6.5 | 6.34 | 6.39 | 6.39 | -0.09 (-1.39%) | 10,086,653 |
15 Feb 2012 | CNY | 6.32 | 6.49 | 6.27 | 6.48 | 6.48 | +0.15 (+2.37%) | 11,831,351 |
14 Feb 2012 | CNY | 6.4 | 6.44 | 6.29 | 6.33 | 6.33 | -0.06 (-0.94%) | 7,063,451 |
13 Feb 2012 | CNY | 6.32 | 6.44 | 6.29 | 6.39 | 6.39 | +0.03 (+0.47%) | 8,188,637 |
10 Feb 2012 | CNY | 6.33 | 6.45 | 6.31 | 6.36 | 6.36 | +0.03 (+0.47%) | 7,059,807 |
9 Feb 2012 | CNY | 6.28 | 6.38 | 6.28 | 6.33 | 6.33 | 0.0 (0.0%) | 8,816,505 |
8 Feb 2012 | CNY | 6.15 | 6.33 | 6.11 | 6.33 | 6.33 | +0.22 (+3.60%) | 8,320,224 |
7 Feb 2012 | CNY | 6.19 | 6.25 | 6.09 | 6.11 | 6.11 | -0.17 (-2.71%) | 6,942,355 |
6 Feb 2012 | CNY | 6.31 | 6.37 | 6.22 | 6.28 | 6.28 | -0.02 (-0.32%) | 7,831,131 |
3 Feb 2012 | CNY | 6.25 | 6.35 | 6.22 | 6.3 | 6.3 | +0.02 (+0.32%) | 8,617,986 |
2 Feb 2012 | CNY | 6.2 | 6.28 | 6.14 | 6.28 | 6.28 | +0.12 (+1.95%) | 6,501,954 |
1 Feb 2012 | CNY | 6.28 | 6.3 | 6.11 | 6.16 | 6.16 | -0.11 (-1.75%) | 6,911,593 |
31 Jan 2012 | CNY | 6.25 | 6.35 | 6.21 | 6.27 | 6.27 | 0.0 (0.0%) | 9,261,957 |
30 Jan 2012 | CNY | 6.16 | 6.35 | 6.08 | 6.27 | 6.27 | +0.13 (+2.12%) | 10,508,784 |
20 Jan 2012 | CNY | 6 | 6.21 | 6 | 6.14 | 6.14 | +0.14 (+2.33%) | 8,802,245 |
19 Jan 2012 | CNY | 5.98 | 6.06 | 5.93 | 6 | 6 | +0.05 (+0.84%) | 5,453,874 |
18 Jan 2012 | CNY | 6.11 | 6.19 | 5.93 | 5.95 | 5.95 | -0.15 (-2.46%) | 6,244,942 |
17 Jan 2012 | CNY | 5.84 | 6.13 | 5.83 | 6.1 | 6.1 | +0.26 (+4.45%) | 7,100,187 |
16 Jan 2012 | CNY | 5.9 | 5.97 | 5.83 | 5.84 | 5.84 | -0.12 (-2.01%) | 3,478,001 |
13 Jan 2012 | CNY | 6.13 | 6.19 | 5.82 | 5.96 | 5.96 | -0.19 (-3.09%) | 8,113,714 |
12 Jan 2012 | CNY | 6.19 | 6.26 | 6.12 | 6.15 | 6.15 | -0.06 (-0.97%) | 6,098,026 |
11 Jan 2012 | CNY | 6.15 | 6.24 | 6.11 | 6.21 | 6.21 | +0.05 (+0.81%) | 5,334,960 |
10 Jan 2012 | CNY | 5.95 | 6.26 | 5.9 | 6.16 | 6.16 | +0.21 (+3.53%) | 8,764,254 |
9 Jan 2012 | CNY | 5.77 | 5.98 | 5.64 | 5.95 | 5.95 | +0.23 (+4.02%) | 4,741,745 |
6 Jan 2012 | CNY | 5.7 | 5.72 | 5.55 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,299,495 |
5 Jan 2012 | CNY | 5.88 | 5.88 | 5.68 | 5.69 | 5.69 | -0.23 (-3.89%) | 3,992,556 |
4 Jan 2012 | CNY | 6.12 | 6.12 | 5.92 | 5.92 | 5.92 | -0.12 (-1.99%) | 3,322,936 |
30 Dec 2011 | CNY | 6.03 | 6.1 | 6.02 | 6.04 | 6.04 | +0.03 (+0.50%) | 4,102,945 |
29 Dec 2011 | CNY | 5.93 | 6.06 | 5.91 | 6.01 | 6.01 | +0.08 (+1.35%) | 4,624,407 |