Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2012 | CNY | 8.625 | 9.04 | 8.325 | 8.925 | 8.925 | +0.35 (+4.08%) | 14,412,248 |
27 Apr 2012 | CNY | 8.11 | 8.59 | 8.11 | 8.575 | 8.575 | +0.27 (+3.25%) | 8,077,386 |
26 Apr 2012 | CNY | 8.7 | 8.7 | 8.305 | 8.305 | 8.305 | -0.285 (-3.32%) | 9,277,918 |
25 Apr 2012 | CNY | 7.9 | 8.59 | 7.85 | 8.59 | 8.59 | +0.78 (+9.99%) | 12,812,400 |
24 Apr 2012 | CNY | 7.56 | 7.815 | 7.405 | 7.81 | 7.81 | +0.185 (+2.43%) | 6,744,236 |
23 Apr 2012 | CNY | 8.5 | 8.54 | 7.56 | 7.625 | 7.625 | -0.775 (-9.23%) | 11,175,958 |
19 Apr 2012 | CNY | 8.39 | 8.54 | 8.305 | 8.4 | 8.4 | -0.05 (-0.59%) | 6,612,716 |
18 Apr 2012 | CNY | 8.175 | 8.58 | 8.15 | 8.45 | 8.45 | +0.3 (+3.68%) | 11,103,680 |
17 Apr 2012 | CNY | 8.31 | 8.36 | 8.105 | 8.15 | 8.15 | -0.27 (-3.21%) | 6,952,788 |
16 Apr 2012 | CNY | 8.445 | 8.485 | 8.2 | 8.42 | 8.42 | -0.055 (-0.65%) | 7,338,748 |
13 Apr 2012 | CNY | 8.6 | 8.6 | 8.43 | 8.475 | 8.475 | -0.215 (-2.47%) | 10,421,540 |
12 Apr 2012 | CNY | 8.505 | 8.765 | 8.41 | 8.69 | 8.69 | +0.14 (+1.64%) | 13,998,294 |
11 Apr 2012 | CNY | 8.375 | 9.045 | 8.285 | 8.55 | 8.55 | +0.12 (+1.42%) | 20,886,710 |
10 Apr 2012 | CNY | 7.55 | 8.43 | 7.525 | 8.43 | 8.43 | +0.765 (+9.98%) | 18,996,150 |
9 Apr 2012 | CNY | 7.58 | 7.98 | 7.52 | 7.665 | 7.665 | -0.005 (-0.07%) | 11,377,084 |
6 Apr 2012 | CNY | 7.8 | 7.855 | 7.555 | 7.67 | 7.67 | +0.43 (+5.94%) | 19,631,366 |
5 Apr 2012 | CNY | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | +0.66 (+10.03%) | 2,833,206 |
30 Mar 2012 | CNY | 6.48 | 6.655 | 6.365 | 6.58 | 6.58 | 0.0 (0.0%) | 3,294,788 |
29 Mar 2012 | CNY | 6.665 | 6.835 | 6.19 | 6.58 | 6.58 | -0.15 (-2.23%) | 4,451,428 |
28 Mar 2012 | CNY | 7.37 | 7.37 | 6.725 | 6.73 | 6.73 | -0.74 (-9.91%) | 6,945,552 |
27 Mar 2012 | CNY | 7.365 | 7.49 | 7.14 | 7.47 | 7.47 | -0.01 (-0.13%) | 7,524,338 |
26 Mar 2012 | CNY | 7.85 | 8.2 | 7.4 | 7.48 | 7.48 | -0.37 (-4.71%) | 10,672,494 |
23 Mar 2012 | CNY | 7.505 | 8.01 | 7.505 | 7.85 | 7.85 | +0.22 (+2.88%) | 12,654,702 |
22 Mar 2012 | CNY | 7.41 | 7.9 | 7.33 | 7.63 | 7.63 | +0.23 (+3.11%) | 11,289,124 |
21 Mar 2012 | CNY | 7.31 | 7.4 | 7.125 | 7.4 | 7.4 | +0.16 (+2.21%) | 4,149,362 |
20 Mar 2012 | CNY | 7.45 | 7.45 | 7.2 | 7.24 | 7.24 | -0.23 (-3.08%) | 4,764,356 |
19 Mar 2012 | CNY | 7.23 | 7.47 | 7.2 | 7.47 | 7.47 | +0.24 (+3.32%) | 5,206,094 |
16 Mar 2012 | CNY | 7.02 | 7.245 | 7 | 7.23 | 7.23 | +0.2 (+2.84%) | 4,181,900 |
15 Mar 2012 | CNY | 7.03 | 7.18 | 6.88 | 7.03 | 7.03 | +0.005 (+0.07%) | 5,458,322 |
14 Mar 2012 | CNY | 7.45 | 7.595 | 6.81 | 7.025 | 7.025 | -0.395 (-5.32%) | 8,937,970 |