Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2012 | CNY | 9.1733 | 9.3267 | 9.14 | 9.25 | 9.25 | +0.073 (+0.80%) | 1,034,157 |
16 Mar 2012 | CNY | 8.8967 | 9.45 | 8.77 | 9.1767 | 9.1767 | +0.283 (+3.19%) | 1,545,807 |
15 Mar 2012 | CNY | 8.8333 | 8.9833 | 8.6 | 8.8933 | 8.8933 | +0.007 (+0.07%) | 868,371 |
14 Mar 2012 | CNY | 9.3267 | 9.49 | 8.8333 | 8.8867 | 8.8867 | -0.433 (-4.65%) | 1,788,648 |
13 Mar 2012 | CNY | 9.1533 | 9.5 | 9.02 | 9.32 | 9.32 | +0.217 (+2.38%) | 1,385,544 |
12 Mar 2012 | CNY | 9.22 | 9.2267 | 9.0533 | 9.1033 | 9.1033 | -0.083 (-0.91%) | 1,215,480 |
9 Mar 2012 | CNY | 8.7667 | 9.4 | 8.7267 | 9.1867 | 9.1867 | +0.487 (+5.59%) | 2,379,270 |
8 Mar 2012 | CNY | 8.6233 | 8.7833 | 8.6233 | 8.7 | 8.7 | +0.08 (+0.93%) | 526,107 |
7 Mar 2012 | CNY | 8.6 | 8.7267 | 8.5333 | 8.62 | 8.62 | -0.057 (-0.65%) | 619,161 |
6 Mar 2012 | CNY | 8.9067 | 8.9067 | 8.64 | 8.6767 | 8.6767 | -0.23 (-2.58%) | 899,562 |
5 Mar 2012 | CNY | 8.8667 | 9.1333 | 8.8667 | 8.9067 | 8.9067 | +0.017 (+0.19%) | 1,057,812 |
2 Mar 2012 | CNY | 8.7367 | 8.9167 | 8.73 | 8.89 | 8.89 | +0.097 (+1.10%) | 1,025,796 |
1 Mar 2012 | CNY | 8.73 | 9 | 8.6333 | 8.7933 | 8.7933 | +0.063 (+0.73%) | 736,374 |
29 Feb 2012 | CNY | 8.8 | 8.8833 | 8.72 | 8.73 | 8.73 | -0.097 (-1.10%) | 1,140,483 |
28 Feb 2012 | CNY | 8.6933 | 8.85 | 8.5667 | 8.8267 | 8.8267 | +0.1 (+1.15%) | 1,173,897 |
27 Feb 2012 | CNY | 8.76 | 8.95 | 8.72 | 8.7267 | 8.7267 | -0.033 (-0.38%) | 1,137,135 |
24 Feb 2012 | CNY | 8.7067 | 8.8333 | 8.6833 | 8.76 | 8.76 | +0.09 (+1.04%) | 930,996 |
23 Feb 2012 | CNY | 8.7667 | 8.7667 | 8.5867 | 8.67 | 8.67 | -0.13 (-1.48%) | 1,479,291 |
22 Feb 2012 | CNY | 8.3633 | 8.8667 | 8.28 | 8.8 | 8.8 | +0.433 (+5.18%) | 2,432,238 |
21 Feb 2012 | CNY | 8.25 | 8.3667 | 8.1733 | 8.3667 | 8.3667 | +0.033 (+0.40%) | 677,676 |
20 Feb 2012 | CNY | 8.4567 | 8.5 | 8.3 | 8.3333 | 8.3333 | -0.007 (-0.08%) | 717,690 |
17 Feb 2012 | CNY | 8.3933 | 8.6633 | 8.29 | 8.34 | 8.34 | +0.03 (+0.36%) | 642,042 |
16 Feb 2012 | CNY | 8.2833 | 8.45 | 8.2333 | 8.31 | 8.31 | -0.037 (-0.44%) | 877,587 |
15 Feb 2012 | CNY | 8.17 | 8.3867 | 8.1667 | 8.3467 | 8.3467 | +0.177 (+2.16%) | 1,107,873 |
14 Feb 2012 | CNY | 8.23 | 8.23 | 8.1033 | 8.17 | 8.17 | -0.057 (-0.69%) | 567,729 |
13 Feb 2012 | CNY | 8.0267 | 8.3267 | 8.0267 | 8.2267 | 8.2267 | +0.09 (+1.11%) | 701,226 |
10 Feb 2012 | CNY | 8.06 | 8.2133 | 7.98 | 8.1367 | 8.1367 | +0.077 (+0.95%) | 812,499 |
9 Feb 2012 | CNY | 8.2833 | 8.2833 | 8.0367 | 8.06 | 8.06 | +0.03 (+0.37%) | 1,099,947 |
8 Feb 2012 | CNY | 7.6267 | 8.0667 | 7.6267 | 8.03 | 8.03 | +0.34 (+4.42%) | 824,670 |
7 Feb 2012 | CNY | 7.8533 | 7.8533 | 7.6633 | 7.69 | 7.69 | -0.25 (-3.15%) | 448,197 |