Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2012 | CNY | 2.672 | 2.672 | 2.476 | 2.558 | 2.558 | -0.1 (-3.76%) | 11,637,280 |
14 Mar 2012 | CNY | 2.76 | 2.832 | 2.6 | 2.658 | 2.658 | -0.098 (-3.56%) | 19,218,415 |
13 Mar 2012 | CNY | 2.666 | 2.792 | 2.66 | 2.756 | 2.756 | +0.096 (+3.61%) | 15,772,265 |
12 Mar 2012 | CNY | 2.67 | 2.686 | 2.64 | 2.66 | 2.66 | -0.012 (-0.45%) | 6,404,695 |
9 Mar 2012 | CNY | 2.626 | 2.674 | 2.612 | 2.672 | 2.672 | +0.058 (+2.22%) | 5,461,315 |
8 Mar 2012 | CNY | 2.568 | 2.64 | 2.568 | 2.614 | 2.614 | +0.052 (+2.03%) | 6,323,210 |
7 Mar 2012 | CNY | 2.602 | 2.618 | 2.562 | 2.562 | 2.562 | -0.054 (-2.06%) | 6,246,575 |
6 Mar 2012 | CNY | 2.674 | 2.674 | 2.61 | 2.616 | 2.616 | -0.064 (-2.39%) | 7,653,240 |
5 Mar 2012 | CNY | 2.702 | 2.736 | 2.674 | 2.68 | 2.68 | -0.022 (-0.81%) | 6,597,585 |
2 Mar 2012 | CNY | 2.658 | 2.712 | 2.658 | 2.702 | 2.702 | +0.046 (+1.73%) | 5,925,030 |
1 Mar 2012 | CNY | 2.624 | 2.682 | 2.624 | 2.656 | 2.656 | +0.004 (+0.15%) | 3,350,145 |
29 Feb 2012 | CNY | 2.668 | 2.706 | 2.638 | 2.652 | 2.652 | -0.024 (-0.90%) | 5,677,295 |
28 Feb 2012 | CNY | 2.72 | 2.728 | 2.656 | 2.676 | 2.676 | -0.064 (-2.34%) | 6,767,960 |
27 Feb 2012 | CNY | 2.784 | 2.82 | 2.74 | 2.74 | 2.74 | -0.008 (-0.29%) | 12,944,850 |
24 Feb 2012 | CNY | 2.752 | 2.754 | 2.706 | 2.748 | 2.748 | 0.0 (0.0%) | 10,060,945 |
23 Feb 2012 | CNY | 2.678 | 2.762 | 2.664 | 2.748 | 2.748 | +0.064 (+2.38%) | 14,801,025 |
22 Feb 2012 | CNY | 2.604 | 2.7 | 2.604 | 2.684 | 2.684 | +0.054 (+2.05%) | 9,297,110 |
21 Feb 2012 | CNY | 2.634 | 2.65 | 2.554 | 2.63 | 2.63 | -0.004 (-0.15%) | 6,063,445 |
20 Feb 2012 | CNY | 2.63 | 2.666 | 2.602 | 2.634 | 2.634 | +0.05 (+1.93%) | 7,861,330 |
17 Feb 2012 | CNY | 2.636 | 2.666 | 2.57 | 2.584 | 2.584 | -0.044 (-1.67%) | 5,369,775 |
16 Feb 2012 | CNY | 2.682 | 2.72 | 2.61 | 2.628 | 2.628 | -0.042 (-1.57%) | 8,563,645 |
15 Feb 2012 | CNY | 2.624 | 2.704 | 2.594 | 2.67 | 2.67 | +0.056 (+2.14%) | 10,015,645 |
14 Feb 2012 | CNY | 2.638 | 2.658 | 2.602 | 2.614 | 2.614 | -0.024 (-0.91%) | 4,223,155 |
13 Feb 2012 | CNY | 2.632 | 2.656 | 2.574 | 2.638 | 2.638 | +0.032 (+1.23%) | 6,697,460 |
10 Feb 2012 | CNY | 2.598 | 2.648 | 2.57 | 2.606 | 2.606 | +0.018 (+0.70%) | 7,471,800 |
9 Feb 2012 | CNY | 2.58 | 2.62 | 2.56 | 2.588 | 2.588 | +0.018 (+0.70%) | 7,619,150 |
8 Feb 2012 | CNY | 2.482 | 2.572 | 2.472 | 2.57 | 2.57 | +0.06 (+2.39%) | 4,854,175 |
7 Feb 2012 | CNY | 2.59 | 2.59 | 2.482 | 2.51 | 2.51 | -0.06 (-2.33%) | 4,759,325 |
6 Feb 2012 | CNY | 2.556 | 2.578 | 2.538 | 2.57 | 2.57 | +0.014 (+0.55%) | 4,834,760 |
3 Feb 2012 | CNY | 2.47 | 2.61 | 2.46 | 2.556 | 2.556 | +0.076 (+3.06%) | 6,656,815 |