Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2012 | CNY | 15.0803 | 15.3673 | 14.0741 | 14.1111 | 14.1111 | -1.012 (-6.69%) | 2,019,336 |
4 Jan 2012 | CNY | 16.2654 | 16.2654 | 15.071 | 15.1235 | 15.1235 | -0.707 (-4.46%) | 615,622 |
30 Dec 2011 | CNY | 15.5432 | 16.321 | 15.4444 | 15.8303 | 15.8303 | +0.284 (+1.83%) | 1,025,677 |
29 Dec 2011 | CNY | 15.5247 | 15.5525 | 15.3117 | 15.5463 | 15.5463 | -0.009 (-0.06%) | 1,861,098 |
28 Dec 2011 | CNY | 15.3025 | 15.5679 | 15.1512 | 15.5556 | 15.5556 | +0.247 (+1.61%) | 1,498,133 |
27 Dec 2011 | CNY | 15.3488 | 15.571 | 15.1296 | 15.3086 | 15.3086 | -0.154 (-1.00%) | 1,349,816 |
26 Dec 2011 | CNY | 15.4321 | 15.7407 | 15.358 | 15.463 | 15.463 | +0.074 (+0.48%) | 883,914 |
23 Dec 2011 | CNY | 15.358 | 15.5772 | 15.179 | 15.3889 | 15.3889 | -0.043 (-0.28%) | 1,107,995 |
22 Dec 2011 | CNY | 15.1389 | 15.6142 | 14.9691 | 15.4321 | 15.4321 | 0.0 (0.0%) | 1,685,243 |
21 Dec 2011 | CNY | 16.0803 | 16.2346 | 15.3951 | 15.4321 | 15.4321 | -0.494 (-3.10%) | 1,860,106 |
20 Dec 2011 | CNY | 15.858 | 16.1728 | 15.7407 | 15.9259 | 15.9259 | -0.151 (-0.94%) | 1,357,884 |
19 Dec 2011 | CNY | 16.287 | 16.2963 | 15.6883 | 16.0772 | 16.0772 | -0.272 (-1.66%) | 1,730,198 |
16 Dec 2011 | CNY | 15.3704 | 16.5123 | 15.3704 | 16.3488 | 16.3488 | +0.67 (+4.27%) | 1,749,152 |
15 Dec 2011 | CNY | 15.7346 | 15.9846 | 15.3765 | 15.679 | 15.679 | -0.056 (-0.35%) | 1,087,250 |
14 Dec 2011 | CNY | 16.0432 | 16.1111 | 15.7346 | 15.7346 | 15.7346 | -0.228 (-1.43%) | 606,926 |
13 Dec 2011 | CNY | 16.75 | 16.7531 | 15.7407 | 15.963 | 15.963 | -0.673 (-4.04%) | 1,267,176 |
12 Dec 2011 | CNY | 16.9722 | 16.9722 | 16.6358 | 16.6358 | 16.6358 | -0.068 (-0.41%) | 267,027 |
9 Dec 2011 | CNY | 16.8704 | 16.9568 | 16.6019 | 16.7037 | 16.7037 | -0.04 (-0.24%) | 437,244 |
8 Dec 2011 | CNY | 16.5123 | 16.9383 | 16.358 | 16.7438 | 16.7438 | +0.083 (+0.50%) | 335,190 |
7 Dec 2011 | CNY | 16.5309 | 16.787 | 16.5216 | 16.6605 | 16.6605 | +0.025 (+0.15%) | 497,864 |
6 Dec 2011 | CNY | 16.0494 | 16.9383 | 16.0494 | 16.6358 | 16.6358 | +0.031 (+0.19%) | 927,443 |
5 Dec 2011 | CNY | 17.5309 | 17.5309 | 16.6049 | 16.6049 | 16.6049 | -0.713 (-4.12%) | 1,294,493 |
2 Dec 2011 | CNY | 17.8827 | 17.8827 | 17.3179 | 17.3179 | 17.3179 | -0.429 (-2.42%) | 793,171 |
1 Dec 2011 | CNY | 17.8364 | 18.0957 | 17.6636 | 17.7469 | 17.7469 | +0.321 (+1.84%) | 2,124,348 |
30 Nov 2011 | CNY | 17.8673 | 18.2006 | 17.213 | 17.4259 | 17.4259 | -0.414 (-2.32%) | 1,682,532 |
29 Nov 2011 | CNY | 17.9012 | 17.9938 | 17.6759 | 17.8395 | 17.8395 | +0.099 (+0.56%) | 452,832 |
28 Nov 2011 | CNY | 17.5309 | 17.8395 | 17.4938 | 17.7407 | 17.7407 | +0.355 (+2.04%) | 554,069 |
25 Nov 2011 | CNY | 17.8765 | 17.9012 | 17.2222 | 17.3858 | 17.3858 | -0.302 (-1.71%) | 532,082 |
24 Nov 2011 | CNY | 17.7161 | 17.9321 | 17.5123 | 17.6883 | 17.6883 | -0.028 (-0.16%) | 547,653 |
23 Nov 2011 | CNY | 17.4228 | 17.9228 | 17.3148 | 17.7161 | 17.7161 | +0.37 (+2.14%) | 1,259,255 |