Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2012 | CNY | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.0 (0.0%) | 0 |
7 Feb 2012 | CNY | 4.38 | 4.398 | 4.218 | 4.27 | 4.27 | -0.132 (-3.00%) | 9,605,925 |
6 Feb 2012 | CNY | 4.386 | 4.51 | 4.346 | 4.402 | 4.402 | +0.038 (+0.87%) | 12,189,480 |
3 Feb 2012 | CNY | 4.312 | 4.396 | 4.296 | 4.364 | 4.364 | +0.012 (+0.28%) | 10,943,765 |
2 Feb 2012 | CNY | 4.276 | 4.354 | 4.23 | 4.352 | 4.352 | +0.048 (+1.12%) | 12,234,335 |
1 Feb 2012 | CNY | 4.132 | 4.452 | 4.082 | 4.304 | 4.304 | +0.188 (+4.57%) | 23,762,755 |
31 Jan 2012 | CNY | 4.006 | 4.13 | 3.982 | 4.116 | 4.116 | +0.074 (+1.83%) | 7,591,285 |
30 Jan 2012 | CNY | 4.026 | 4.148 | 3.99 | 4.042 | 4.042 | +0.016 (+0.40%) | 9,428,480 |
20 Jan 2012 | CNY | 3.906 | 4.092 | 3.892 | 4.026 | 4.026 | +0.134 (+3.44%) | 9,642,735 |
19 Jan 2012 | CNY | 3.81 | 3.966 | 3.742 | 3.892 | 3.892 | +0.032 (+0.83%) | 9,352,080 |
18 Jan 2012 | CNY | 4.1 | 4.174 | 3.86 | 3.86 | 3.86 | -0.238 (-5.81%) | 12,459,685 |
17 Jan 2012 | CNY | 3.89 | 4.126 | 3.85 | 4.098 | 4.098 | +0.198 (+5.08%) | 10,973,865 |
16 Jan 2012 | CNY | 4 | 4.004 | 3.88 | 3.9 | 3.9 | -0.202 (-4.92%) | 12,879,030 |
13 Jan 2012 | CNY | 4.41 | 4.46 | 4.082 | 4.102 | 4.102 | -0.346 (-7.78%) | 17,801,600 |
12 Jan 2012 | CNY | 4.46 | 4.578 | 4.392 | 4.448 | 4.448 | -0.042 (-0.94%) | 14,827,945 |
11 Jan 2012 | CNY | 4.514 | 4.618 | 4.444 | 4.49 | 4.49 | -0.028 (-0.62%) | 16,589,070 |
10 Jan 2012 | CNY | 4.34 | 4.536 | 4.302 | 4.518 | 4.518 | +0.158 (+3.62%) | 22,296,695 |
9 Jan 2012 | CNY | 4.144 | 4.386 | 4.096 | 4.36 | 4.36 | +0.17 (+4.06%) | 21,738,600 |
6 Jan 2012 | CNY | 4.118 | 4.232 | 4.042 | 4.19 | 4.19 | +0.05 (+1.21%) | 11,083,940 |
5 Jan 2012 | CNY | 4.342 | 4.354 | 4.08 | 4.14 | 4.14 | -0.304 (-6.84%) | 20,327,920 |
4 Jan 2012 | CNY | 4.64 | 4.704 | 4.44 | 4.444 | 4.444 | -0.13 (-2.84%) | 19,510,620 |
30 Dec 2011 | CNY | 4.486 | 4.652 | 4.45 | 4.574 | 4.574 | +0.082 (+1.83%) | 21,608,575 |
29 Dec 2011 | CNY | 4.55 | 4.596 | 4.442 | 4.492 | 4.492 | -0.13 (-2.81%) | 18,453,320 |
28 Dec 2011 | CNY | 4.528 | 4.65 | 4.46 | 4.622 | 4.622 | +0.066 (+1.45%) | 20,015,590 |
27 Dec 2011 | CNY | 4.852 | 4.874 | 4.522 | 4.556 | 4.556 | -0.468 (-9.32%) | 40,829,645 |
26 Dec 2011 | CNY | 4.96 | 5.23 | 4.956 | 5.024 | 5.024 | +0.158 (+3.25%) | 45,531,220 |
23 Dec 2011 | CNY | 5.036 | 5.04 | 4.812 | 4.866 | 4.866 | -0.274 (-5.33%) | 44,974,045 |
22 Dec 2011 | CNY | 4.96 | 5.206 | 4.922 | 5.14 | 5.14 | +0.074 (+1.46%) | 56,657,555 |
21 Dec 2011 | CNY | 4.92 | 5.162 | 4.804 | 5.066 | 5.066 | +0.046 (+0.92%) | 59,000,335 |
20 Dec 2011 | CNY | 5.4 | 5.56 | 5.004 | 5.02 | 5.02 | 0.0 (0.0%) | 96,921,020 |