Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2012 | CNY | 8.01 | 8.17 | 7.97 | 8.09 | 8.09 | -0.03 (-0.37%) | 5,923,045 |
21 May 2012 | CNY | 8.4 | 8.43 | 8.12 | 8.12 | 8.12 | -0.43 (-5.03%) | 7,715,262 |
18 May 2012 | CNY | 8.85 | 8.85 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 7,935,095 |
17 May 2012 | CNY | 8.95 | 9.17 | 8.79 | 9 | 9 | +0.04 (+0.45%) | 11,827,852 |
16 May 2012 | CNY | 8.92 | 9.16 | 8.91 | 8.96 | 8.96 | -0.07 (-0.78%) | 3,845,210 |
15 May 2012 | CNY | 8.6 | 9.18 | 8.56 | 9.03 | 9.03 | +0.23 (+2.61%) | 6,301,381 |
14 May 2012 | CNY | 9.18 | 9.25 | 8.8 | 8.8 | 8.8 | -0.26 (-2.87%) | 6,860,404 |
11 May 2012 | CNY | 8.64 | 9.06 | 8.57 | 9.06 | 9.06 | +0.43 (+4.98%) | 8,258,453 |
10 May 2012 | CNY | 8.5 | 8.72 | 8.42 | 8.63 | 8.63 | +0.06 (+0.70%) | 4,342,762 |
9 May 2012 | CNY | 8.88 | 9 | 8.57 | 8.57 | 8.57 | -0.45 (-4.99%) | 6,733,806 |
8 May 2012 | CNY | 8.95 | 9.25 | 8.86 | 9.02 | 9.02 | +0.08 (+0.89%) | 6,438,806 |
7 May 2012 | CNY | 8.93 | 8.95 | 8.76 | 8.94 | 8.94 | +0.01 (+0.11%) | 4,912,777 |
4 May 2012 | CNY | 8.6 | 8.98 | 8.44 | 8.93 | 8.93 | +0.25 (+2.88%) | 9,111,844 |
3 May 2012 | CNY | 8.33 | 8.86 | 8.24 | 8.68 | 8.68 | +0.23 (+2.72%) | 9,780,616 |
2 May 2012 | CNY | 8.32 | 8.58 | 8.2 | 8.45 | 8.45 | -0.18 (-2.09%) | 10,958,067 |
27 Apr 2012 | CNY | 9.01 | 9.01 | 8.63 | 8.63 | 8.63 | -0.45 (-4.96%) | 9,470,168 |
26 Apr 2012 | CNY | 8.81 | 9.24 | 8.81 | 9.08 | 9.08 | +0.28 (+3.18%) | 9,258,632 |
25 Apr 2012 | CNY | 8.76 | 9.1 | 8.76 | 8.8 | 8.8 | -0.42 (-4.56%) | 13,045,854 |
24 Apr 2012 | CNY | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.49 (-5.05%) | 771,900 |
23 Apr 2012 | CNY | 10.12 | 10.17 | 9.71 | 9.71 | 9.71 | -0.51 (-4.99%) | 7,956,756 |
20 Apr 2012 | CNY | 10.23 | 10.4 | 10.15 | 10.22 | 10.22 | -0.08 (-0.78%) | 7,609,079 |
19 Apr 2012 | CNY | 10.54 | 10.68 | 10.29 | 10.3 | 10.3 | -0.2 (-1.90%) | 8,029,186 |
18 Apr 2012 | CNY | 10.4 | 10.59 | 10.22 | 10.5 | 10.5 | +0.02 (+0.19%) | 9,030,533 |
17 Apr 2012 | CNY | 10.99 | 11.17 | 10.44 | 10.48 | 10.48 | -0.31 (-2.87%) | 12,069,706 |
16 Apr 2012 | CNY | 10.17 | 10.79 | 10.17 | 10.79 | 10.79 | +0.51 (+4.96%) | 15,266,332 |
12 Apr 2012 | CNY | 10.22 | 10.37 | 10.01 | 10.28 | 10.28 | +0.05 (+0.49%) | 10,948,469 |
11 Apr 2012 | CNY | 10.38 | 10.5 | 10.1 | 10.23 | 10.23 | -0.37 (-3.49%) | 10,834,108 |
10 Apr 2012 | CNY | 10.45 | 10.72 | 10.15 | 10.6 | 10.6 | +0.09 (+0.86%) | 10,522,178 |
9 Apr 2012 | CNY | 10.45 | 10.73 | 10.11 | 10.51 | 10.51 | +0.02 (+0.19%) | 13,728,978 |
6 Apr 2012 | CNY | 10.8 | 10.86 | 10.49 | 10.49 | 10.49 | -0.55 (-4.98%) | 19,852,972 |