Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2012 | CNY | 4.85 | 5.01 | 4.805 | 4.85 | 4.85 | -0.005 (-0.10%) | 38,452,888 |
24 Feb 2012 | CNY | 4.655 | 5.1 | 4.575 | 4.855 | 4.855 | +0.2 (+4.30%) | 36,666,962 |
23 Feb 2012 | CNY | 4.6 | 4.73 | 4.555 | 4.655 | 4.655 | +0.005 (+0.11%) | 24,609,714 |
22 Feb 2012 | CNY | 4.35 | 4.65 | 4.35 | 4.65 | 4.65 | +0.28 (+6.41%) | 52,075,832 |
21 Feb 2012 | CNY | 4.2 | 4.385 | 4.17 | 4.37 | 4.37 | +0.175 (+4.17%) | 21,656,700 |
20 Feb 2012 | CNY | 4.19 | 4.31 | 4.12 | 4.195 | 4.195 | +0.09 (+2.19%) | 26,640,384 |
17 Feb 2012 | CNY | 4.15 | 4.22 | 4.055 | 4.105 | 4.105 | +0.005 (+0.12%) | 13,075,176 |
16 Feb 2012 | CNY | 4.145 | 4.15 | 4.075 | 4.1 | 4.1 | -0.05 (-1.20%) | 10,015,382 |
15 Feb 2012 | CNY | 4.09 | 4.16 | 4.045 | 4.15 | 4.15 | +0.045 (+1.10%) | 16,108,220 |
14 Feb 2012 | CNY | 4.08 | 4.12 | 4.015 | 4.105 | 4.105 | +0.025 (+0.61%) | 17,605,156 |
13 Feb 2012 | CNY | 4.055 | 4.15 | 4 | 4.08 | 4.08 | -0.19 (-4.45%) | 26,449,868 |
10 Feb 2012 | CNY | 4.175 | 4.44 | 4.175 | 4.27 | 4.27 | +0.135 (+3.26%) | 31,659,278 |
9 Feb 2012 | CNY | 3.995 | 4.16 | 3.945 | 4.135 | 4.135 | +0.13 (+3.25%) | 26,548,024 |
8 Feb 2012 | CNY | 3.91 | 4.08 | 3.89 | 4.005 | 4.005 | +0.095 (+2.43%) | 12,898,552 |
7 Feb 2012 | CNY | 3.97 | 3.995 | 3.87 | 3.91 | 3.91 | -0.09 (-2.25%) | 13,885,376 |
6 Feb 2012 | CNY | 4.105 | 4.105 | 3.945 | 4 | 4 | -0.1 (-2.44%) | 12,738,122 |
3 Feb 2012 | CNY | 4.035 | 4.135 | 4.03 | 4.1 | 4.1 | +0.04 (+0.99%) | 8,345,040 |
2 Feb 2012 | CNY | 3.985 | 4.085 | 3.955 | 4.06 | 4.06 | +0.07 (+1.75%) | 6,252,790 |
1 Feb 2012 | CNY | 3.99 | 4.075 | 3.905 | 3.99 | 3.99 | -0.045 (-1.12%) | 7,103,376 |
31 Jan 2012 | CNY | 4 | 4.045 | 3.85 | 4.035 | 4.035 | +0.08 (+2.02%) | 7,410,394 |
30 Jan 2012 | CNY | 4.125 | 4.195 | 3.95 | 3.955 | 3.955 | -0.17 (-4.12%) | 13,706,662 |
20 Jan 2012 | CNY | 4.115 | 4.325 | 4.085 | 4.125 | 4.125 | -0.025 (-0.60%) | 16,339,364 |
19 Jan 2012 | CNY | 4.28 | 4.4 | 4.04 | 4.15 | 4.15 | -0.15 (-3.49%) | 19,509,166 |
18 Jan 2012 | CNY | 4.29 | 4.365 | 4.25 | 4.3 | 4.3 | -0.055 (-1.26%) | 7,768,394 |
17 Jan 2012 | CNY | 4.05 | 4.42 | 3.94 | 4.355 | 4.355 | +0.19 (+4.56%) | 17,753,950 |
16 Jan 2012 | CNY | 4.165 | 4.165 | 4.165 | 4.165 | 4.165 | 0.0 (0.0%) | 0 |
13 Jan 2012 | CNY | 4.22 | 4.245 | 3.995 | 4.165 | 4.165 | -0.055 (-1.30%) | 8,740,884 |
12 Jan 2012 | CNY | 4.1 | 4.425 | 4.09 | 4.22 | 4.22 | +0.075 (+1.81%) | 13,524,300 |
11 Jan 2012 | CNY | 4.15 | 4.235 | 4.11 | 4.145 | 4.145 | -0.03 (-0.72%) | 7,934,402 |
10 Jan 2012 | CNY | 4.125 | 4.28 | 4.1 | 4.175 | 4.175 | +0.04 (+0.97%) | 12,506,666 |