Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2012 | CNY | 8.96 | 9.26 | 8.73 | 9.11 | 9.11 | +0.05 (+0.55%) | 3,420,722 |
13 Jan 2012 | CNY | 9.28 | 9.45 | 8.95 | 9.06 | 9.06 | -0.38 (-4.03%) | 4,357,227 |
12 Jan 2012 | CNY | 9.38 | 9.63 | 9.34 | 9.44 | 9.44 | -0.08 (-0.84%) | 4,633,584 |
11 Jan 2012 | CNY | 9.43 | 9.8 | 9.38 | 9.52 | 9.52 | +0.02 (+0.21%) | 5,175,150 |
10 Jan 2012 | CNY | 9.15 | 9.72 | 9.1 | 9.5 | 9.5 | +0.28 (+3.04%) | 6,637,363 |
9 Jan 2012 | CNY | 8.63 | 9.26 | 8.63 | 9.22 | 9.22 | +0.47 (+5.37%) | 4,610,481 |
6 Jan 2012 | CNY | 8.39 | 8.77 | 8.21 | 8.75 | 8.75 | +0.14 (+1.63%) | 3,525,282 |
5 Jan 2012 | CNY | 9.15 | 9.26 | 8.58 | 8.61 | 8.61 | -0.63 (-6.82%) | 5,662,189 |
4 Jan 2012 | CNY | 9.05 | 9.5 | 8.87 | 9.24 | 9.24 | +0.23 (+2.55%) | 5,092,406 |
30 Dec 2011 | CNY | 8.81 | 9.08 | 8.8 | 9.01 | 9.01 | +0.2 (+2.27%) | 3,463,291 |
29 Dec 2011 | CNY | 8.65 | 9.05 | 8.55 | 8.81 | 8.81 | +0.13 (+1.50%) | 3,515,275 |
28 Dec 2011 | CNY | 8.39 | 8.76 | 8.21 | 8.68 | 8.68 | +0.28 (+3.33%) | 2,543,758 |
27 Dec 2011 | CNY | 8.86 | 8.92 | 8.35 | 8.4 | 8.4 | -0.55 (-6.15%) | 3,042,369 |
26 Dec 2011 | CNY | 8.71 | 9.12 | 8.71 | 8.95 | 8.95 | +0.09 (+1.02%) | 2,843,482 |
23 Dec 2011 | CNY | 8.71 | 9.1 | 8.65 | 8.86 | 8.86 | -0.11 (-1.23%) | 4,544,312 |
22 Dec 2011 | CNY | 8.28 | 9.16 | 8.14 | 8.97 | 8.97 | +0.64 (+7.68%) | 5,992,306 |
21 Dec 2011 | CNY | 8.84 | 8.93 | 8.3 | 8.33 | 8.33 | -0.41 (-4.69%) | 2,183,925 |
20 Dec 2011 | CNY | 8.92 | 9.07 | 8.72 | 8.74 | 8.74 | -0.21 (-2.35%) | 2,597,488 |
19 Dec 2011 | CNY | 8.74 | 8.95 | 8.47 | 8.95 | 8.95 | +0.29 (+3.35%) | 3,015,844 |
16 Dec 2011 | CNY | 8.1 | 8.7 | 8.09 | 8.66 | 8.66 | +0.42 (+5.10%) | 3,228,226 |
15 Dec 2011 | CNY | 8.99 | 8.99 | 8.24 | 8.24 | 8.24 | -0.92 (-10.04%) | 4,685,031 |
14 Dec 2011 | CNY | 9.27 | 9.53 | 9.13 | 9.16 | 9.16 | -0.13 (-1.40%) | 4,703,005 |
13 Dec 2011 | CNY | 9.08 | 9.3 | 8.9 | 9.29 | 9.29 | +0.06 (+0.65%) | 4,189,075 |
12 Dec 2011 | CNY | 8.92 | 9.34 | 8.92 | 9.23 | 9.23 | +0.34 (+3.82%) | 4,123,101 |
9 Dec 2011 | CNY | 8.86 | 9.02 | 8.8 | 8.89 | 8.89 | -0.14 (-1.55%) | 1,328,830 |
8 Dec 2011 | CNY | 8.9 | 9.16 | 8.68 | 9.03 | 9.03 | +0.11 (+1.23%) | 2,244,623 |
7 Dec 2011 | CNY | 8.83 | 8.97 | 8.73 | 8.92 | 8.92 | +0.09 (+1.02%) | 1,562,871 |
6 Dec 2011 | CNY | 8.7 | 8.85 | 8.51 | 8.83 | 8.83 | +0.22 (+2.56%) | 1,722,503 |
5 Dec 2011 | CNY | 8.99 | 8.99 | 8.6 | 8.61 | 8.61 | -0.39 (-4.33%) | 1,977,966 |
2 Dec 2011 | CNY | 9.2 | 9.35 | 8.9 | 9 | 9 | -0.24 (-2.60%) | 2,974,986 |