Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2012 | CNY | 4.94 | 4.94 | 4.7 | 4.71 | 4.71 | -0.23 (-4.66%) | 5,142,704 |
12 Jan 2012 | CNY | 4.82 | 5.06 | 4.81 | 4.94 | 4.94 | +0.08 (+1.65%) | 8,871,635 |
11 Jan 2012 | CNY | 4.9 | 4.93 | 4.81 | 4.86 | 4.86 | -0.07 (-1.42%) | 7,434,808 |
10 Jan 2012 | CNY | 4.72 | 4.95 | 4.72 | 4.93 | 4.93 | +0.18 (+3.79%) | 7,785,041 |
9 Jan 2012 | CNY | 4.53 | 4.75 | 4.45 | 4.75 | 4.75 | +0.24 (+5.32%) | 4,794,523 |
6 Jan 2012 | CNY | 4.62 | 4.65 | 4.33 | 4.51 | 4.51 | -0.11 (-2.38%) | 4,250,053 |
5 Jan 2012 | CNY | 4.65 | 4.77 | 4.59 | 4.62 | 4.62 | -0.07 (-1.49%) | 3,193,488 |
4 Jan 2012 | CNY | 4.9 | 4.94 | 4.68 | 4.69 | 4.69 | -0.19 (-3.89%) | 3,607,568 |
30 Dec 2011 | CNY | 4.87 | 4.93 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 5,780,818 |
29 Dec 2011 | CNY | 4.73 | 4.94 | 4.68 | 4.88 | 4.88 | +0.12 (+2.52%) | 6,336,471 |
28 Dec 2011 | CNY | 4.66 | 4.77 | 4.56 | 4.76 | 4.76 | +0.03 (+0.63%) | 4,548,346 |
27 Dec 2011 | CNY | 4.88 | 4.93 | 4.69 | 4.73 | 4.73 | -0.19 (-3.86%) | 4,431,379 |
26 Dec 2011 | CNY | 4.96 | 5.07 | 4.91 | 4.92 | 4.92 | -0.08 (-1.60%) | 4,675,333 |
23 Dec 2011 | CNY | 4.9 | 5.09 | 4.83 | 5 | 5 | +0.03 (+0.60%) | 9,768,410 |
22 Dec 2011 | CNY | 4.77 | 5.08 | 4.62 | 4.97 | 4.97 | +0.06 (+1.22%) | 11,375,793 |
21 Dec 2011 | CNY | 5 | 5.14 | 4.9 | 4.91 | 4.91 | -0.25 (-4.84%) | 16,755,764 |
20 Dec 2011 | CNY | 4.73 | 5.16 | 4.71 | 5.16 | 5.16 | +0.47 (+10.02%) | 25,114,185 |
19 Dec 2011 | CNY | 4.69 | 4.7 | 4.58 | 4.69 | 4.69 | 0.0 (0.0%) | 1,932,414 |
16 Dec 2011 | CNY | 4.58 | 4.7 | 4.56 | 4.69 | 4.69 | +0.12 (+2.63%) | 2,414,542 |
15 Dec 2011 | CNY | 4.78 | 4.8 | 4.56 | 4.57 | 4.57 | -0.27 (-5.58%) | 3,574,725 |
14 Dec 2011 | CNY | 4.95 | 5 | 4.83 | 4.84 | 4.84 | -0.12 (-2.42%) | 1,308,720 |
13 Dec 2011 | CNY | 5.24 | 5.24 | 4.92 | 4.96 | 4.96 | -0.27 (-5.16%) | 2,748,501 |
12 Dec 2011 | CNY | 5.35 | 5.37 | 5.21 | 5.23 | 5.23 | -0.12 (-2.24%) | 1,233,467 |
9 Dec 2011 | CNY | 5.34 | 5.39 | 5.3 | 5.35 | 5.35 | -0.03 (-0.56%) | 1,217,954 |
8 Dec 2011 | CNY | 5.43 | 5.43 | 5.29 | 5.38 | 5.38 | -0.05 (-0.92%) | 1,579,342 |
7 Dec 2011 | CNY | 5.42 | 5.48 | 5.36 | 5.43 | 5.43 | +0.03 (+0.56%) | 1,653,618 |
6 Dec 2011 | CNY | 5.45 | 5.46 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,732,036 |
5 Dec 2011 | CNY | 5.6 | 5.61 | 5.42 | 5.45 | 5.45 | -0.15 (-2.68%) | 2,046,670 |
2 Dec 2011 | CNY | 5.81 | 5.83 | 5.54 | 5.6 | 5.6 | -0.2 (-3.45%) | 2,671,722 |
1 Dec 2011 | CNY | 5.84 | 5.93 | 5.78 | 5.8 | 5.8 | +0.09 (+1.58%) | 3,020,532 |