Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2012 | CNY | 4.665 | 5.12 | 4.455 | 4.92 | 4.92 | +0.265 (+5.69%) | 4,014,638 |
5 Jan 2012 | CNY | 5.05 | 5.065 | 4.635 | 4.655 | 4.655 | -0.395 (-7.82%) | 3,465,504 |
4 Jan 2012 | CNY | 5.4 | 5.475 | 5.05 | 5.05 | 5.05 | -0.22 (-4.17%) | 2,679,828 |
30 Dec 2011 | CNY | 5.225 | 5.325 | 5.2 | 5.27 | 5.27 | +0.05 (+0.96%) | 2,364,540 |
29 Dec 2011 | CNY | 5.15 | 5.325 | 5.06 | 5.22 | 5.22 | 0.0 (0.0%) | 3,655,666 |
28 Dec 2011 | CNY | 5.35 | 5.365 | 5.06 | 5.22 | 5.22 | -0.15 (-2.79%) | 2,740,784 |
27 Dec 2011 | CNY | 5.57 | 5.595 | 5.35 | 5.37 | 5.37 | -0.235 (-4.19%) | 2,698,300 |
26 Dec 2011 | CNY | 5.6 | 5.7 | 5.55 | 5.605 | 5.605 | +0.005 (+0.09%) | 2,419,912 |
23 Dec 2011 | CNY | 5.545 | 5.7 | 5.485 | 5.6 | 5.6 | +0.055 (+0.99%) | 2,773,958 |
22 Dec 2011 | CNY | 5.655 | 5.7 | 5.335 | 5.545 | 5.545 | -0.18 (-3.14%) | 4,567,848 |
21 Dec 2011 | CNY | 6.1 | 6.125 | 5.725 | 5.725 | 5.725 | -0.275 (-4.58%) | 3,017,306 |
20 Dec 2011 | CNY | 6.05 | 6.175 | 5.95 | 6 | 6 | -0.125 (-2.04%) | 3,549,314 |
19 Dec 2011 | CNY | 5.905 | 6.13 | 5.815 | 6.125 | 6.125 | +0.18 (+3.03%) | 5,727,674 |
16 Dec 2011 | CNY | 5.61 | 5.95 | 5.61 | 5.945 | 5.945 | +0.295 (+5.22%) | 3,831,648 |
15 Dec 2011 | CNY | 5.65 | 5.78 | 5.495 | 5.65 | 5.65 | -0.05 (-0.88%) | 3,847,614 |
14 Dec 2011 | CNY | 5.765 | 5.93 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 4,043,312 |
13 Dec 2011 | CNY | 6.14 | 6.14 | 5.8 | 5.85 | 5.85 | -0.31 (-5.03%) | 4,104,176 |
12 Dec 2011 | CNY | 6.135 | 6.29 | 6.135 | 6.16 | 6.16 | +0.025 (+0.41%) | 3,732,626 |
9 Dec 2011 | CNY | 6.195 | 6.32 | 6.125 | 6.135 | 6.135 | -0.14 (-2.23%) | 3,382,694 |
8 Dec 2011 | CNY | 6.2 | 6.375 | 5.985 | 6.275 | 6.275 | +0.08 (+1.29%) | 5,826,684 |
7 Dec 2011 | CNY | 6.15 | 6.28 | 6.105 | 6.195 | 6.195 | +0.055 (+0.90%) | 3,720,686 |
6 Dec 2011 | CNY | 5.975 | 6.17 | 5.97 | 6.14 | 6.14 | +0.195 (+3.28%) | 4,948,522 |
5 Dec 2011 | CNY | 6 | 6.165 | 5.93 | 5.945 | 5.945 | -0.13 (-2.14%) | 4,709,182 |
2 Dec 2011 | CNY | 6.395 | 6.395 | 6.06 | 6.075 | 6.075 | -0.37 (-5.74%) | 6,576,658 |
1 Dec 2011 | CNY | 6.475 | 6.615 | 6.35 | 6.445 | 6.445 | +0.145 (+2.30%) | 8,848,956 |
30 Nov 2011 | CNY | 6.96 | 6.96 | 6.3 | 6.3 | 6.3 | -0.7 (-10%) | 10,140,106 |
29 Nov 2011 | CNY | 6.975 | 7.02 | 6.79 | 7 | 7 | +0.1 (+1.45%) | 6,784,458 |
28 Nov 2011 | CNY | 7.01 | 7.1 | 6.76 | 6.9 | 6.9 | -0.125 (-1.78%) | 4,734,774 |
25 Nov 2011 | CNY | 7.27 | 7.33 | 7.025 | 7.025 | 7.025 | -0.23 (-3.17%) | 4,015,244 |
24 Nov 2011 | CNY | 7.13 | 7.365 | 7.075 | 7.255 | 7.255 | -0.085 (-1.16%) | 4,527,842 |