Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2012 | CNY | 2.82 | 2.894 | 2.806 | 2.882 | 2.882 | +0.062 (+2.20%) | 9,248,075 |
2 Feb 2012 | CNY | 2.764 | 2.822 | 2.742 | 2.82 | 2.82 | +0.06 (+2.17%) | 6,165,190 |
1 Feb 2012 | CNY | 2.87 | 2.87 | 2.76 | 2.76 | 2.76 | -0.11 (-3.83%) | 8,917,830 |
31 Jan 2012 | CNY | 2.828 | 2.88 | 2.82 | 2.87 | 2.87 | +0.04 (+1.41%) | 8,730,685 |
30 Jan 2012 | CNY | 2.878 | 2.89 | 2.808 | 2.83 | 2.83 | -0.044 (-1.53%) | 7,962,300 |
20 Jan 2012 | CNY | 2.896 | 2.916 | 2.836 | 2.874 | 2.874 | -0.06 (-2.04%) | 13,935,065 |
19 Jan 2012 | CNY | 2.78 | 2.98 | 2.764 | 2.934 | 2.934 | +0.106 (+3.75%) | 23,029,205 |
18 Jan 2012 | CNY | 2.828 | 2.828 | 2.762 | 2.828 | 2.828 | +0.258 (+10.04%) | 23,961,980 |
16 Jan 2012 | CNY | 2.628 | 2.638 | 2.564 | 2.57 | 2.57 | -0.11 (-4.10%) | 2,599,620 |
13 Jan 2012 | CNY | 2.836 | 2.836 | 2.68 | 2.68 | 2.68 | -0.174 (-6.10%) | 5,268,890 |
12 Jan 2012 | CNY | 2.766 | 2.88 | 2.752 | 2.854 | 2.854 | +0.058 (+2.07%) | 5,918,450 |
11 Jan 2012 | CNY | 2.836 | 2.836 | 2.77 | 2.796 | 2.796 | -0.024 (-0.85%) | 4,004,905 |
10 Jan 2012 | CNY | 2.68 | 2.83 | 2.672 | 2.82 | 2.82 | +0.124 (+4.60%) | 7,473,385 |
9 Jan 2012 | CNY | 2.55 | 2.696 | 2.544 | 2.696 | 2.696 | +0.124 (+4.82%) | 3,432,455 |
6 Jan 2012 | CNY | 2.52 | 2.586 | 2.5 | 2.572 | 2.572 | +0.046 (+1.82%) | 1,771,830 |
5 Jan 2012 | CNY | 2.67 | 2.67 | 2.526 | 2.526 | 2.526 | -0.154 (-5.75%) | 2,763,115 |
4 Jan 2012 | CNY | 2.784 | 2.794 | 2.678 | 2.68 | 2.68 | -0.092 (-3.32%) | 2,746,750 |
30 Dec 2011 | CNY | 2.736 | 2.778 | 2.72 | 2.772 | 2.772 | +0.052 (+1.91%) | 3,314,825 |
29 Dec 2011 | CNY | 2.756 | 2.76 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 2,937,005 |
28 Dec 2011 | CNY | 2.89 | 2.89 | 2.69 | 2.76 | 2.76 | -0.142 (-4.89%) | 5,175,080 |
27 Dec 2011 | CNY | 3.044 | 3.05 | 2.874 | 2.902 | 2.902 | -0.15 (-4.91%) | 2,333,900 |
26 Dec 2011 | CNY | 3.094 | 3.116 | 3.05 | 3.052 | 3.052 | -0.054 (-1.74%) | 1,008,345 |
23 Dec 2011 | CNY | 3.114 | 3.158 | 3.06 | 3.106 | 3.106 | -0.006 (-0.19%) | 1,419,455 |
22 Dec 2011 | CNY | 3.136 | 3.15 | 3.05 | 3.112 | 3.112 | -0.038 (-1.21%) | 1,843,005 |
21 Dec 2011 | CNY | 3.216 | 3.23 | 3.15 | 3.15 | 3.15 | -0.018 (-0.57%) | 2,451,005 |
20 Dec 2011 | CNY | 3.23 | 3.242 | 3.164 | 3.168 | 3.168 | -0.064 (-1.98%) | 2,046,585 |
19 Dec 2011 | CNY | 3.254 | 3.254 | 3.168 | 3.232 | 3.232 | -0.068 (-2.06%) | 2,335,935 |
16 Dec 2011 | CNY | 3.17 | 3.3 | 3.1 | 3.3 | 3.3 | +0.154 (+4.90%) | 3,751,800 |
15 Dec 2011 | CNY | 3.24 | 3.26 | 3.138 | 3.146 | 3.146 | -0.104 (-3.20%) | 2,618,775 |
14 Dec 2011 | CNY | 3.274 | 3.312 | 3.238 | 3.25 | 3.25 | -0.026 (-0.79%) | 1,002,150 |