Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2012 | CNY | 7.25 | 7.35 | 7.16 | 7.19 | 7.19 | -0.12 (-1.64%) | 2,020,776 |
22 Mar 2012 | CNY | 7.38 | 7.42 | 7.21 | 7.31 | 7.31 | -0.06 (-0.81%) | 2,274,369 |
21 Mar 2012 | CNY | 7.36 | 7.43 | 7.2 | 7.37 | 7.37 | +0.02 (+0.27%) | 3,049,049 |
20 Mar 2012 | CNY | 7.65 | 7.65 | 7.34 | 7.35 | 7.35 | -0.3 (-3.92%) | 5,083,956 |
19 Mar 2012 | CNY | 7.58 | 7.69 | 7.48 | 7.65 | 7.65 | +0.08 (+1.06%) | 3,042,649 |
16 Mar 2012 | CNY | 7.48 | 7.58 | 7.36 | 7.57 | 7.57 | +0.15 (+2.02%) | 3,288,959 |
15 Mar 2012 | CNY | 7.72 | 7.87 | 7.28 | 7.42 | 7.42 | -0.36 (-4.63%) | 5,192,696 |
14 Mar 2012 | CNY | 8.34 | 8.51 | 7.7 | 7.78 | 7.78 | -0.58 (-6.94%) | 9,839,416 |
13 Mar 2012 | CNY | 8.18 | 8.56 | 8.16 | 8.36 | 8.36 | +0.14 (+1.70%) | 8,529,963 |
12 Mar 2012 | CNY | 8.2 | 8.27 | 8.09 | 8.22 | 8.22 | +0.02 (+0.24%) | 3,900,569 |
9 Mar 2012 | CNY | 8.15 | 8.21 | 8.06 | 8.2 | 8.2 | +0.09 (+1.11%) | 3,416,022 |
8 Mar 2012 | CNY | 7.94 | 8.13 | 7.91 | 8.11 | 8.11 | +0.2 (+2.53%) | 2,726,602 |
7 Mar 2012 | CNY | 7.85 | 8.05 | 7.79 | 7.91 | 7.91 | -0.05 (-0.63%) | 1,982,015 |
6 Mar 2012 | CNY | 8.07 | 8.08 | 7.87 | 7.96 | 7.96 | -0.14 (-1.73%) | 2,069,394 |
5 Mar 2012 | CNY | 8.2 | 8.25 | 8.08 | 8.1 | 8.1 | -0.09 (-1.10%) | 2,334,715 |
2 Mar 2012 | CNY | 8.06 | 8.25 | 8.02 | 8.19 | 8.19 | +0.14 (+1.74%) | 2,484,469 |
1 Mar 2012 | CNY | 8.03 | 8.09 | 7.94 | 8.05 | 8.05 | +0.08 (+1.00%) | 2,026,103 |
29 Feb 2012 | CNY | 8.08 | 8.12 | 7.93 | 7.97 | 7.97 | -0.12 (-1.48%) | 2,143,022 |
28 Feb 2012 | CNY | 8.19 | 8.26 | 7.96 | 8.09 | 8.09 | -0.21 (-2.53%) | 3,773,664 |
27 Feb 2012 | CNY | 8.45 | 8.45 | 8.2 | 8.3 | 8.3 | +0.02 (+0.24%) | 5,272,128 |
23 Feb 2012 | CNY | 8.34 | 8.42 | 8.12 | 8.28 | 8.28 | -0.06 (-0.72%) | 4,548,988 |
22 Feb 2012 | CNY | 8 | 8.45 | 7.96 | 8.34 | 8.34 | +0.33 (+4.12%) | 7,547,011 |
21 Feb 2012 | CNY | 7.89 | 8.01 | 7.73 | 8.01 | 8.01 | +0.09 (+1.14%) | 2,124,365 |
20 Feb 2012 | CNY | 8.05 | 8.12 | 7.92 | 7.92 | 7.92 | -0.02 (-0.25%) | 3,629,830 |
17 Feb 2012 | CNY | 8.07 | 8.16 | 7.79 | 7.94 | 7.94 | -0.13 (-1.61%) | 2,660,626 |
16 Feb 2012 | CNY | 8.02 | 8.15 | 7.89 | 8.07 | 8.07 | -0.02 (-0.25%) | 3,168,570 |
15 Feb 2012 | CNY | 7.8 | 8.18 | 7.71 | 8.09 | 8.09 | +0.24 (+3.06%) | 3,859,570 |
14 Feb 2012 | CNY | 7.87 | 7.89 | 7.7 | 7.85 | 7.85 | -0.01 (-0.13%) | 1,680,408 |
13 Feb 2012 | CNY | 7.65 | 7.94 | 7.6 | 7.86 | 7.86 | +0.1 (+1.29%) | 2,890,608 |
10 Feb 2012 | CNY | 7.78 | 7.88 | 7.7 | 7.76 | 7.76 | -0.07 (-0.89%) | 2,650,411 |