Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2012 | CNY | 7.35 | 7.54 | 7.35 | 7.52 | 7.52 | +0.115 (+1.55%) | 1,381,948 |
29 Mar 2012 | CNY | 7.68 | 7.68 | 7.375 | 7.405 | 7.405 | -0.29 (-3.77%) | 1,359,290 |
28 Mar 2012 | CNY | 8.025 | 8.025 | 7.63 | 7.695 | 7.695 | -0.255 (-3.21%) | 1,970,826 |
27 Mar 2012 | CNY | 8.01 | 8.215 | 7.95 | 7.95 | 7.95 | -0.04 (-0.50%) | 1,354,040 |
26 Mar 2012 | CNY | 7.865 | 8.1 | 7.865 | 7.99 | 7.99 | +0.01 (+0.13%) | 741,144 |
23 Mar 2012 | CNY | 8.28 | 8.295 | 7.955 | 7.98 | 7.98 | -0.315 (-3.80%) | 1,796,544 |
22 Mar 2012 | CNY | 8.105 | 8.425 | 8.105 | 8.295 | 8.295 | +0.105 (+1.28%) | 1,756,962 |
21 Mar 2012 | CNY | 8.425 | 8.425 | 7.95 | 8.19 | 8.19 | -0.15 (-1.80%) | 3,798,852 |
20 Mar 2012 | CNY | 8.86 | 8.895 | 8.33 | 8.34 | 8.34 | -0.555 (-6.24%) | 5,260,740 |
19 Mar 2012 | CNY | 8.795 | 9.065 | 8.775 | 8.895 | 8.895 | +0.03 (+0.34%) | 4,390,212 |
16 Mar 2012 | CNY | 8.655 | 8.9 | 8.55 | 8.865 | 8.865 | +0.21 (+2.43%) | 5,193,040 |
15 Mar 2012 | CNY | 8.38 | 8.755 | 8.2 | 8.655 | 8.655 | +0.255 (+3.04%) | 5,543,750 |
14 Mar 2012 | CNY | 8.85 | 8.925 | 8.3 | 8.4 | 8.4 | -0.44 (-4.98%) | 6,252,012 |
13 Mar 2012 | CNY | 8.875 | 8.875 | 8.7 | 8.84 | 8.84 | -0.085 (-0.95%) | 4,062,716 |
12 Mar 2012 | CNY | 8.5 | 9.15 | 8.465 | 8.925 | 8.925 | +0.42 (+4.94%) | 11,339,100 |
9 Mar 2012 | CNY | 8.125 | 8.64 | 8.125 | 8.505 | 8.505 | +0.38 (+4.68%) | 11,576,088 |
8 Mar 2012 | CNY | 8 | 8.15 | 7.94 | 8.125 | 8.125 | +0.14 (+1.75%) | 5,810,740 |
7 Mar 2012 | CNY | 7.955 | 8.035 | 7.825 | 7.985 | 7.985 | -0.055 (-0.68%) | 5,238,328 |
6 Mar 2012 | CNY | 8.15 | 8.22 | 7.925 | 8.04 | 8.04 | -0.155 (-1.89%) | 4,790,318 |
5 Mar 2012 | CNY | 8 | 8.25 | 7.925 | 8.195 | 8.195 | +0.215 (+2.69%) | 6,654,700 |
2 Mar 2012 | CNY | 7.925 | 8.015 | 7.865 | 7.98 | 7.98 | +0.075 (+0.95%) | 3,183,638 |
1 Mar 2012 | CNY | 7.715 | 7.95 | 7.675 | 7.905 | 7.905 | +0.165 (+2.13%) | 2,905,678 |
29 Feb 2012 | CNY | 7.85 | 7.85 | 7.7 | 7.74 | 7.74 | -0.16 (-2.03%) | 3,379,470 |
28 Feb 2012 | CNY | 8.1 | 8.15 | 7.75 | 7.9 | 7.9 | -0.285 (-3.48%) | 5,896,358 |
27 Feb 2012 | CNY | 8.25 | 8.3 | 8.135 | 8.185 | 8.185 | -0.015 (-0.18%) | 5,501,732 |
24 Feb 2012 | CNY | 8.025 | 8.245 | 7.945 | 8.2 | 8.2 | +0.125 (+1.55%) | 6,343,072 |
23 Feb 2012 | CNY | 8.22 | 8.325 | 7.985 | 8.075 | 8.075 | -0.075 (-0.92%) | 5,400,870 |
22 Feb 2012 | CNY | 7.865 | 8.155 | 7.785 | 8.15 | 8.15 | +0.305 (+3.89%) | 6,107,944 |
21 Feb 2012 | CNY | 7.75 | 7.885 | 7.55 | 7.845 | 7.845 | +0.045 (+0.58%) | 5,373,564 |
20 Feb 2012 | CNY | 8 | 8.125 | 7.77 | 7.8 | 7.8 | -0.125 (-1.58%) | 4,354,384 |