Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2012 | CNY | 8.975 | 9.185 | 8.92 | 9.17 | 9.17 | +0.15 (+1.66%) | 6,764,418 |
7 May 2012 | CNY | 8.815 | 9.135 | 8.725 | 9.02 | 9.02 | +0.175 (+1.98%) | 6,802,860 |
4 May 2012 | CNY | 8.75 | 8.87 | 8.715 | 8.845 | 8.845 | +0.095 (+1.09%) | 3,541,244 |
3 May 2012 | CNY | 8.85 | 8.85 | 8.74 | 8.75 | 8.75 | -0.035 (-0.40%) | 3,741,340 |
2 May 2012 | CNY | 8.845 | 8.94 | 8.7 | 8.785 | 8.785 | +0.09 (+1.04%) | 5,901,280 |
27 Apr 2012 | CNY | 8.54 | 8.85 | 8.51 | 8.695 | 8.695 | +0.21 (+2.47%) | 6,969,284 |
26 Apr 2012 | CNY | 8.625 | 8.8 | 8.48 | 8.485 | 8.485 | +0.175 (+2.11%) | 9,374,420 |
25 Apr 2012 | CNY | 8.22 | 8.335 | 8.13 | 8.31 | 8.31 | +0.095 (+1.16%) | 1,541,192 |
24 Apr 2012 | CNY | 8.305 | 8.425 | 8.055 | 8.215 | 8.215 | -0.16 (-1.91%) | 1,812,332 |
23 Apr 2012 | CNY | 8.25 | 8.47 | 8.21 | 8.375 | 8.375 | +0.045 (+0.54%) | 2,565,096 |
20 Apr 2012 | CNY | 8.315 | 8.375 | 8.265 | 8.33 | 8.33 | +0.08 (+0.97%) | 2,808,264 |
19 Apr 2012 | CNY | 8.24 | 8.28 | 8.2 | 8.25 | 8.25 | +0.005 (+0.06%) | 1,558,192 |
18 Apr 2012 | CNY | 8.095 | 8.27 | 8.095 | 8.245 | 8.245 | +0.13 (+1.60%) | 2,266,926 |
17 Apr 2012 | CNY | 8.175 | 8.315 | 8.115 | 8.115 | 8.115 | -0.175 (-2.11%) | 1,420,988 |
16 Apr 2012 | CNY | 8.3 | 8.35 | 8.165 | 8.29 | 8.29 | -0.03 (-0.36%) | 1,769,784 |
13 Apr 2012 | CNY | 8.39 | 8.395 | 8.25 | 8.32 | 8.32 | -0.08 (-0.95%) | 1,851,510 |
12 Apr 2012 | CNY | 8.145 | 8.425 | 8.145 | 8.4 | 8.4 | +0.285 (+3.51%) | 3,040,348 |
10 Apr 2012 | CNY | 8 | 8.115 | 7.895 | 8.115 | 8.115 | +0.05 (+0.62%) | 1,107,036 |
9 Apr 2012 | CNY | 8.14 | 8.14 | 8.05 | 8.065 | 8.065 | -0.055 (-0.68%) | 701,800 |
6 Apr 2012 | CNY | 8.095 | 8.145 | 8.03 | 8.12 | 8.12 | 0.0 (0.0%) | 1,231,646 |
5 Apr 2012 | CNY | 8.04 | 8.145 | 7.965 | 8.12 | 8.12 | +0.155 (+1.95%) | 1,758,346 |
30 Mar 2012 | CNY | 7.885 | 8.02 | 7.875 | 7.965 | 7.965 | +0.08 (+1.01%) | 1,770,090 |
29 Mar 2012 | CNY | 8 | 8.025 | 7.85 | 7.885 | 7.885 | -0.115 (-1.44%) | 1,510,286 |
28 Mar 2012 | CNY | 8.2 | 8.28 | 7.98 | 8 | 8 | -0.3 (-3.61%) | 1,830,800 |
27 Mar 2012 | CNY | 8.325 | 8.425 | 8.245 | 8.3 | 8.3 | +0.055 (+0.67%) | 1,163,900 |
26 Mar 2012 | CNY | 8.215 | 8.325 | 8.205 | 8.245 | 8.245 | +0.035 (+0.43%) | 1,330,264 |
23 Mar 2012 | CNY | 8.375 | 8.375 | 8.175 | 8.21 | 8.21 | -0.21 (-2.49%) | 2,007,268 |
22 Mar 2012 | CNY | 8.475 | 8.52 | 8.4 | 8.42 | 8.42 | -0.105 (-1.23%) | 2,265,792 |
21 Mar 2012 | CNY | 8.375 | 8.55 | 8.28 | 8.525 | 8.525 | +0.085 (+1.01%) | 4,438,430 |
20 Mar 2012 | CNY | 8.64 | 8.845 | 8.39 | 8.44 | 8.44 | -0.12 (-1.40%) | 7,827,710 |