Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2012 | CNY | 5.13 | 5.25 | 5.05 | 5.175 | 5.175 | +0.045 (+0.88%) | 14,794,176 |
11 Apr 2012 | CNY | 5.18 | 5.44 | 5.105 | 5.13 | 5.13 | -0.02 (-0.39%) | 29,137,098 |
10 Apr 2012 | CNY | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
9 Apr 2012 | CNY | 5.05 | 5.17 | 4.98 | 5.15 | 5.15 | +0.075 (+1.48%) | 9,284,902 |
6 Apr 2012 | CNY | 5.145 | 5.23 | 5.035 | 5.075 | 5.075 | -0.1 (-1.93%) | 13,674,954 |
5 Apr 2012 | CNY | 5.21 | 5.22 | 5.05 | 5.175 | 5.175 | +0.005 (+0.10%) | 17,331,490 |
30 Mar 2012 | CNY | 5.01 | 5.185 | 4.97 | 5.17 | 5.17 | +0.08 (+1.57%) | 22,187,582 |
29 Mar 2012 | CNY | 4.9 | 5.125 | 4.645 | 5.09 | 5.09 | +0.185 (+3.77%) | 30,228,010 |
28 Mar 2012 | CNY | 4.84 | 4.98 | 4.835 | 4.905 | 4.905 | +0.055 (+1.13%) | 23,043,556 |
27 Mar 2012 | CNY | 4.815 | 4.925 | 4.775 | 4.85 | 4.85 | +0.045 (+0.94%) | 13,256,850 |
26 Mar 2012 | CNY | 4.805 | 4.89 | 4.75 | 4.805 | 4.805 | 0.0 (0.0%) | 6,943,424 |
23 Mar 2012 | CNY | 4.825 | 4.97 | 4.75 | 4.805 | 4.805 | -0.04 (-0.83%) | 11,070,666 |
22 Mar 2012 | CNY | 4.705 | 4.975 | 4.7 | 4.845 | 4.845 | +0.11 (+2.32%) | 14,797,958 |
21 Mar 2012 | CNY | 4.76 | 4.86 | 4.655 | 4.735 | 4.735 | 0.0 (0.0%) | 13,622,360 |
20 Mar 2012 | CNY | 4.64 | 4.845 | 4.605 | 4.735 | 4.735 | +0.065 (+1.39%) | 15,072,040 |
19 Mar 2012 | CNY | 4.65 | 4.73 | 4.57 | 4.67 | 4.67 | -0.01 (-0.21%) | 19,586,938 |
16 Mar 2012 | CNY | 4.645 | 4.745 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 16,979,882 |
15 Mar 2012 | CNY | 4.74 | 4.84 | 4.55 | 4.65 | 4.65 | -0.18 (-3.73%) | 18,426,830 |
14 Mar 2012 | CNY | 5.115 | 5.18 | 4.65 | 4.83 | 4.83 | -0.28 (-5.48%) | 32,410,182 |
13 Mar 2012 | CNY | 5.08 | 5.125 | 5.005 | 5.11 | 5.11 | +0.03 (+0.59%) | 9,071,462 |
12 Mar 2012 | CNY | 5.15 | 5.225 | 4.985 | 5.08 | 5.08 | -0.135 (-2.59%) | 13,089,718 |
9 Mar 2012 | CNY | 5.115 | 5.255 | 5.01 | 5.215 | 5.215 | +0.1 (+1.96%) | 15,032,974 |
8 Mar 2012 | CNY | 4.985 | 5.19 | 4.985 | 5.115 | 5.115 | +0.145 (+2.92%) | 21,305,178 |
7 Mar 2012 | CNY | 5 | 5.085 | 4.96 | 4.97 | 4.97 | -0.11 (-2.17%) | 12,706,700 |
6 Mar 2012 | CNY | 5.09 | 5.145 | 4.92 | 5.08 | 5.08 | -0.03 (-0.59%) | 13,676,652 |
5 Mar 2012 | CNY | 5.18 | 5.215 | 5.085 | 5.11 | 5.11 | -0.07 (-1.35%) | 13,620,718 |
2 Mar 2012 | CNY | 4.9 | 5.25 | 4.89 | 5.18 | 5.18 | +0.28 (+5.71%) | 31,794,008 |
1 Mar 2012 | CNY | 4.79 | 5.05 | 4.785 | 4.9 | 4.9 | +0.06 (+1.24%) | 12,717,376 |
29 Feb 2012 | CNY | 4.875 | 4.935 | 4.72 | 4.84 | 4.84 | -0.1 (-2.02%) | 20,360,836 |
28 Feb 2012 | CNY | 4.815 | 4.985 | 4.8 | 4.94 | 4.94 | +0.09 (+1.86%) | 18,348,038 |