Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2012 | CNY | 8.43 | 8.49 | 8.06 | 8.08 | 8.08 | -0.35 (-4.15%) | 6,005,055 |
16 Apr 2012 | CNY | 7.61 | 8.43 | 7.53 | 8.43 | 8.43 | +0.77 (+10.05%) | 10,630,546 |
13 Apr 2012 | CNY | 7.58 | 7.73 | 7.54 | 7.66 | 7.66 | +0.08 (+1.06%) | 2,275,600 |
12 Apr 2012 | CNY | 7.38 | 7.62 | 7.38 | 7.58 | 7.58 | +0.21 (+2.85%) | 2,158,161 |
11 Apr 2012 | CNY | 7.21 | 7.38 | 7.18 | 7.37 | 7.37 | +0.04 (+0.55%) | 1,243,458 |
10 Apr 2012 | CNY | 7.23 | 7.34 | 7.03 | 7.33 | 7.33 | +0.07 (+0.96%) | 1,425,006 |
9 Apr 2012 | CNY | 7.4 | 7.4 | 7.23 | 7.26 | 7.26 | -0.17 (-2.29%) | 1,118,617 |
6 Apr 2012 | CNY | 7.4 | 7.5 | 7.28 | 7.43 | 7.43 | +0.1 (+1.36%) | 1,579,240 |
5 Apr 2012 | CNY | 7.17 | 7.36 | 7.11 | 7.33 | 7.33 | +0.17 (+2.37%) | 1,486,236 |
30 Mar 2012 | CNY | 7.15 | 7.29 | 7.05 | 7.16 | 7.16 | -0.04 (-0.56%) | 1,677,254 |
29 Mar 2012 | CNY | 7.38 | 7.39 | 7 | 7.2 | 7.2 | -0.2 (-2.70%) | 1,649,403 |
28 Mar 2012 | CNY | 7.97 | 7.97 | 7.38 | 7.4 | 7.4 | -0.53 (-6.68%) | 2,387,115 |
27 Mar 2012 | CNY | 7.98 | 8.05 | 7.9 | 7.93 | 7.93 | +0.02 (+0.25%) | 1,347,980 |
26 Mar 2012 | CNY | 8 | 8.09 | 7.88 | 7.91 | 7.91 | -0.1 (-1.25%) | 1,574,957 |
23 Mar 2012 | CNY | 8.22 | 8.22 | 7.96 | 8.01 | 8.01 | -0.29 (-3.49%) | 2,716,766 |
22 Mar 2012 | CNY | 8.4 | 8.48 | 8.16 | 8.3 | 8.3 | -0.08 (-0.95%) | 3,172,792 |
20 Mar 2012 | CNY | 8.58 | 8.63 | 8.31 | 8.38 | 8.38 | -0.25 (-2.90%) | 4,151,265 |
19 Mar 2012 | CNY | 8.52 | 8.63 | 8.35 | 8.63 | 8.63 | +0.11 (+1.29%) | 2,948,873 |
16 Mar 2012 | CNY | 8.4 | 8.55 | 8.33 | 8.52 | 8.52 | +0.09 (+1.07%) | 3,333,783 |
15 Mar 2012 | CNY | 8.5 | 8.64 | 8.02 | 8.43 | 8.43 | -0.2 (-2.32%) | 4,568,091 |
14 Mar 2012 | CNY | 9.34 | 9.38 | 8.39 | 8.63 | 8.63 | -0.66 (-7.10%) | 7,645,740 |
13 Mar 2012 | CNY | 9.15 | 9.29 | 9.1 | 9.29 | 9.29 | +0.15 (+1.64%) | 5,063,389 |
12 Mar 2012 | CNY | 9.2 | 9.3 | 9.1 | 9.14 | 9.14 | +0.04 (+0.44%) | 4,740,042 |
9 Mar 2012 | CNY | 9.12 | 9.14 | 8.97 | 9.1 | 9.1 | +0.06 (+0.66%) | 3,940,865 |
8 Mar 2012 | CNY | 8.96 | 9.15 | 8.95 | 9.04 | 9.04 | +0.08 (+0.89%) | 3,241,556 |
7 Mar 2012 | CNY | 9.08 | 9.17 | 8.85 | 8.96 | 8.96 | -0.18 (-1.97%) | 3,451,357 |
6 Mar 2012 | CNY | 8.91 | 9.14 | 8.91 | 9.14 | 9.14 | +0.19 (+2.12%) | 5,061,537 |
5 Mar 2012 | CNY | 9.05 | 9.08 | 8.92 | 8.95 | 8.95 | -0.05 (-0.56%) | 2,697,162 |
2 Mar 2012 | CNY | 8.78 | 9.05 | 8.78 | 9 | 9 | +0.24 (+2.74%) | 3,207,317 |
1 Mar 2012 | CNY | 8.66 | 8.85 | 8.66 | 8.76 | 8.76 | +0.01 (+0.11%) | 2,180,009 |