Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2012 | CNY | 8.72 | 9.23 | 8.66 | 9.23 | 9.23 | +0.51 (+5.85%) | 542,488 |
16 Jan 2012 | CNY | 9.15 | 9.15 | 8.72 | 8.72 | 8.72 | -0.38 (-4.18%) | 271,114 |
13 Jan 2012 | CNY | 9.45 | 9.53 | 9.02 | 9.1 | 9.1 | -0.35 (-3.70%) | 654,782 |
12 Jan 2012 | CNY | 9.55 | 9.71 | 9.4 | 9.45 | 9.45 | -0.07 (-0.74%) | 829,229 |
11 Jan 2012 | CNY | 9.27 | 9.71 | 9.21 | 9.52 | 9.52 | +0.25 (+2.70%) | 1,768,779 |
10 Jan 2012 | CNY | 8.86 | 9.3 | 8.85 | 9.27 | 9.27 | +0.36 (+4.04%) | 869,067 |
9 Jan 2012 | CNY | 8.58 | 8.94 | 8.43 | 8.91 | 8.91 | +0.34 (+3.97%) | 556,349 |
6 Jan 2012 | CNY | 8.54 | 8.84 | 8.28 | 8.57 | 8.57 | +0.12 (+1.42%) | 597,816 |
5 Jan 2012 | CNY | 8.99 | 9.1 | 8.3 | 8.45 | 8.45 | -0.54 (-6.01%) | 568,111 |
4 Jan 2012 | CNY | 9.56 | 9.56 | 8.99 | 8.99 | 8.99 | -0.23 (-2.49%) | 403,430 |
30 Dec 2011 | CNY | 9.28 | 9.49 | 9.05 | 9.22 | 9.22 | +0.24 (+2.67%) | 487,066 |
29 Dec 2011 | CNY | 9.07 | 9.33 | 8.9 | 8.98 | 8.98 | -0.05 (-0.55%) | 445,478 |
28 Dec 2011 | CNY | 9 | 9.17 | 8.62 | 9.03 | 9.03 | -0.05 (-0.55%) | 584,860 |
27 Dec 2011 | CNY | 9.55 | 9.62 | 8.88 | 9.08 | 9.08 | -0.57 (-5.91%) | 393,488 |
26 Dec 2011 | CNY | 9.68 | 9.9 | 9.51 | 9.65 | 9.65 | -0.03 (-0.31%) | 254,920 |
23 Dec 2011 | CNY | 9.66 | 9.98 | 9.52 | 9.68 | 9.68 | +0.07 (+0.73%) | 395,007 |
22 Dec 2011 | CNY | 9.98 | 9.98 | 9.2 | 9.61 | 9.61 | -0.46 (-4.57%) | 732,870 |
21 Dec 2011 | CNY | 10.25 | 10.46 | 10.05 | 10.07 | 10.07 | -0.18 (-1.76%) | 371,269 |
20 Dec 2011 | CNY | 10.13 | 10.52 | 10.13 | 10.25 | 10.25 | 0.0 (0.0%) | 609,557 |
19 Dec 2011 | CNY | 10.25 | 10.31 | 9.98 | 10.25 | 10.25 | -0.09 (-0.87%) | 495,367 |
16 Dec 2011 | CNY | 9.64 | 10.7 | 9.64 | 10.34 | 10.34 | +0.46 (+4.66%) | 705,499 |
15 Dec 2011 | CNY | 10.07 | 10.17 | 9.7 | 9.88 | 9.88 | -0.12 (-1.20%) | 537,399 |
14 Dec 2011 | CNY | 10.03 | 10.27 | 10 | 10 | 10 | -0.11 (-1.09%) | 509,980 |
13 Dec 2011 | CNY | 11 | 11 | 9.91 | 10.11 | 10.11 | -0.9 (-8.17%) | 1,007,409 |
12 Dec 2011 | CNY | 11.24 | 11.46 | 10.95 | 11.01 | 11.01 | -0.35 (-3.08%) | 583,687 |
9 Dec 2011 | CNY | 11.11 | 11.45 | 11.01 | 11.36 | 11.36 | +0.15 (+1.34%) | 783,420 |
8 Dec 2011 | CNY | 11.2 | 11.37 | 10.9 | 11.21 | 11.21 | +0.01 (+0.09%) | 556,887 |
7 Dec 2011 | CNY | 11.1 | 11.28 | 11.09 | 11.2 | 11.2 | +0.04 (+0.36%) | 332,061 |
6 Dec 2011 | CNY | 11 | 11.29 | 10.8 | 11.16 | 11.16 | +0.12 (+1.09%) | 595,831 |
5 Dec 2011 | CNY | 11.47 | 11.48 | 11.02 | 11.04 | 11.04 | -0.43 (-3.75%) | 595,771 |