Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | CNY | 4.405 | 4.62 | 4.4 | 4.59 | 4.59 | +0.185 (+4.20%) | 1,299,960 |
9 Jan 2012 | CNY | 4.255 | 4.455 | 4.175 | 4.405 | 4.405 | +0.195 (+4.63%) | 788,552 |
6 Jan 2012 | CNY | 4.2 | 4.25 | 4.07 | 4.21 | 4.21 | +0.035 (+0.84%) | 542,216 |
5 Jan 2012 | CNY | 4.4 | 4.5 | 4.01 | 4.175 | 4.175 | -0.24 (-5.44%) | 526,062 |
4 Jan 2012 | CNY | 4.6 | 4.6 | 4.415 | 4.415 | 4.415 | -0.135 (-2.97%) | 616,952 |
30 Dec 2011 | CNY | 4.515 | 4.56 | 4.485 | 4.55 | 4.55 | +0.095 (+2.13%) | 493,286 |
29 Dec 2011 | CNY | 4.44 | 4.525 | 4.4 | 4.455 | 4.455 | +0.035 (+0.79%) | 497,280 |
28 Dec 2011 | CNY | 4.345 | 4.45 | 4.305 | 4.42 | 4.42 | +0.005 (+0.11%) | 566,492 |
27 Dec 2011 | CNY | 4.46 | 4.53 | 4.41 | 4.415 | 4.415 | -0.115 (-2.54%) | 373,166 |
26 Dec 2011 | CNY | 4.53 | 4.59 | 4.505 | 4.53 | 4.53 | -0.02 (-0.44%) | 291,472 |
23 Dec 2011 | CNY | 4.45 | 4.6 | 4.45 | 4.55 | 4.55 | +0.045 (+1.00%) | 522,828 |
22 Dec 2011 | CNY | 4.6 | 4.62 | 4.26 | 4.505 | 4.505 | -0.15 (-3.22%) | 1,070,418 |
21 Dec 2011 | CNY | 4.825 | 4.875 | 4.655 | 4.655 | 4.655 | -0.13 (-2.72%) | 582,484 |
20 Dec 2011 | CNY | 4.775 | 4.865 | 4.775 | 4.785 | 4.785 | +0.005 (+0.10%) | 554,720 |
19 Dec 2011 | CNY | 4.775 | 4.82 | 4.65 | 4.78 | 4.78 | -0.02 (-0.42%) | 608,050 |
16 Dec 2011 | CNY | 4.565 | 4.8 | 4.55 | 4.8 | 4.8 | +0.18 (+3.90%) | 916,656 |
15 Dec 2011 | CNY | 4.985 | 4.985 | 4.615 | 4.62 | 4.62 | -0.465 (-9.14%) | 1,026,642 |
13 Dec 2011 | CNY | 5.275 | 5.35 | 5.055 | 5.085 | 5.085 | -0.225 (-4.24%) | 855,996 |
12 Dec 2011 | CNY | 5.445 | 5.445 | 5.265 | 5.31 | 5.31 | -0.085 (-1.58%) | 724,678 |
9 Dec 2011 | CNY | 5.405 | 5.47 | 5.38 | 5.395 | 5.395 | -0.015 (-0.28%) | 553,598 |
8 Dec 2011 | CNY | 5.38 | 5.475 | 5.33 | 5.41 | 5.41 | +0.01 (+0.19%) | 1,562,824 |
7 Dec 2011 | CNY | 5.325 | 5.42 | 5.325 | 5.4 | 5.4 | +0.025 (+0.47%) | 512,822 |
6 Dec 2011 | CNY | 5.385 | 5.415 | 5.27 | 5.375 | 5.375 | +0.035 (+0.66%) | 847,290 |
5 Dec 2011 | CNY | 5.54 | 5.54 | 5.31 | 5.34 | 5.34 | -0.16 (-2.91%) | 626,418 |
2 Dec 2011 | CNY | 5.525 | 5.6 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 769,132 |
1 Dec 2011 | CNY | 5.62 | 5.705 | 5.505 | 5.55 | 5.55 | +0.09 (+1.65%) | 1,474,868 |
30 Nov 2011 | CNY | 5.75 | 5.75 | 5.275 | 5.46 | 5.46 | -0.275 (-4.80%) | 1,227,352 |
29 Nov 2011 | CNY | 5.7 | 5.735 | 5.65 | 5.735 | 5.735 | +0.11 (+1.96%) | 853,836 |
28 Nov 2011 | CNY | 5.575 | 5.675 | 5.575 | 5.625 | 5.625 | +0.01 (+0.18%) | 743,194 |
25 Nov 2011 | CNY | 5.755 | 5.83 | 5.45 | 5.615 | 5.615 | -0.185 (-3.19%) | 1,656,576 |