Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2012 | CNY | 8.385 | 8.59 | 8.325 | 8.56 | 8.56 | +0.235 (+2.82%) | 6,468,826 |
16 Mar 2012 | CNY | 8.15 | 8.325 | 8.06 | 8.325 | 8.325 | +0.215 (+2.65%) | 2,947,128 |
15 Mar 2012 | CNY | 8.105 | 8.17 | 8.035 | 8.11 | 8.11 | +0.005 (+0.06%) | 2,403,120 |
14 Mar 2012 | CNY | 8.405 | 8.495 | 8.04 | 8.105 | 8.105 | -0.31 (-3.68%) | 4,503,902 |
13 Mar 2012 | CNY | 8.375 | 8.445 | 8.315 | 8.415 | 8.415 | +0.04 (+0.48%) | 3,170,326 |
12 Mar 2012 | CNY | 8.3 | 8.405 | 8.28 | 8.375 | 8.375 | +0.075 (+0.90%) | 4,228,956 |
9 Mar 2012 | CNY | 8.185 | 8.305 | 8.13 | 8.3 | 8.3 | +0.14 (+1.72%) | 2,890,220 |
8 Mar 2012 | CNY | 8.12 | 8.225 | 8.05 | 8.16 | 8.16 | +0.12 (+1.49%) | 2,123,414 |
7 Mar 2012 | CNY | 8.045 | 8.18 | 7.925 | 8.04 | 8.04 | -0.09 (-1.11%) | 1,675,228 |
6 Mar 2012 | CNY | 8.235 | 8.32 | 8.1 | 8.13 | 8.13 | -0.105 (-1.28%) | 2,187,450 |
5 Mar 2012 | CNY | 8.345 | 8.385 | 8.225 | 8.235 | 8.235 | -0.11 (-1.32%) | 2,695,474 |
2 Mar 2012 | CNY | 8.225 | 8.35 | 8.225 | 8.345 | 8.345 | +0.115 (+1.40%) | 2,526,122 |
1 Mar 2012 | CNY | 8.205 | 8.385 | 8.155 | 8.23 | 8.23 | -0.06 (-0.72%) | 2,720,228 |
29 Feb 2012 | CNY | 8.23 | 8.58 | 8.205 | 8.29 | 8.29 | +0.045 (+0.55%) | 6,740,734 |
28 Feb 2012 | CNY | 8.22 | 8.28 | 8.065 | 8.245 | 8.245 | +0.025 (+0.30%) | 4,709,182 |
27 Feb 2012 | CNY | 8.3 | 8.36 | 8.205 | 8.22 | 8.22 | -0.025 (-0.30%) | 5,044,332 |
24 Feb 2012 | CNY | 8.155 | 8.275 | 8.1 | 8.245 | 8.245 | +0.12 (+1.48%) | 5,438,240 |
23 Feb 2012 | CNY | 8.095 | 8.17 | 8.045 | 8.125 | 8.125 | 0.0 (0.0%) | 3,804,004 |
22 Feb 2012 | CNY | 8.035 | 8.135 | 8.015 | 8.125 | 8.125 | +0.09 (+1.12%) | 5,321,060 |
21 Feb 2012 | CNY | 8.05 | 8.05 | 7.88 | 8.035 | 8.035 | +0.015 (+0.19%) | 2,428,000 |
20 Feb 2012 | CNY | 8.08 | 8.1 | 7.975 | 8.02 | 8.02 | +0.035 (+0.44%) | 3,764,710 |
16 Feb 2012 | CNY | 8.025 | 8.11 | 7.915 | 7.985 | 7.985 | -0.065 (-0.81%) | 3,483,522 |
15 Feb 2012 | CNY | 7.96 | 8.075 | 7.91 | 8.05 | 8.05 | +0.09 (+1.13%) | 5,977,688 |
14 Feb 2012 | CNY | 8 | 8.02 | 7.9 | 7.96 | 7.96 | -0.01 (-0.13%) | 1,511,358 |
13 Feb 2012 | CNY | 7.9 | 8.015 | 7.87 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,591,086 |
10 Feb 2012 | CNY | 7.975 | 8.075 | 7.85 | 7.94 | 7.94 | -0.085 (-1.06%) | 4,782,014 |
9 Feb 2012 | CNY | 8.15 | 8.165 | 8.01 | 8.025 | 8.025 | -0.055 (-0.68%) | 3,177,152 |
8 Feb 2012 | CNY | 7.915 | 8.12 | 7.86 | 8.08 | 8.08 | +0.17 (+2.15%) | 3,259,550 |
7 Feb 2012 | CNY | 7.8 | 8.115 | 7.8 | 7.91 | 7.91 | -0.11 (-1.37%) | 2,761,546 |
6 Feb 2012 | CNY | 8.03 | 8.435 | 7.91 | 8.02 | 8.02 | +0.24 (+3.08%) | 7,896,898 |