Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2011 | CNY | 8.05 | 8.3063 | 7.9438 | 8.2313 | 8.2313 | +0.131 (+1.62%) | 18,893,571 |
29 Dec 2011 | CNY | 7.8125 | 8.2563 | 7.725 | 8.1 | 8.1 | +0.194 (+2.45%) | 9,721,139 |
28 Dec 2011 | CNY | 7.825 | 7.9625 | 7.5625 | 7.9063 | 7.9063 | -0.125 (-1.56%) | 5,934,993 |
27 Dec 2011 | CNY | 8.4188 | 8.4688 | 7.95 | 8.0313 | 8.0313 | -0.412 (-4.89%) | 6,482,080 |
26 Dec 2011 | CNY | 8.625 | 8.8375 | 8.4438 | 8.4438 | 8.4438 | -0.237 (-2.74%) | 7,428,406 |
23 Dec 2011 | CNY | 8.5688 | 8.85 | 8.4813 | 8.6813 | 8.6813 | -0.037 (-0.43%) | 9,765,169 |
22 Dec 2011 | CNY | 8.0563 | 8.8375 | 7.8 | 8.7188 | 8.7188 | +0.45 (+5.44%) | 12,581,243 |
21 Dec 2011 | CNY | 8.6438 | 8.7063 | 8.2375 | 8.2688 | 8.2688 | -0.263 (-3.08%) | 7,883,907 |
20 Dec 2011 | CNY | 8.7125 | 8.8063 | 8.5 | 8.5313 | 8.5313 | -0.269 (-3.05%) | 13,283,692 |
19 Dec 2011 | CNY | 8.25 | 8.875 | 8.0625 | 8.8 | 8.8 | +0.725 (+8.98%) | 21,203,899 |
16 Dec 2011 | CNY | 7.7125 | 8.0813 | 7.6438 | 8.075 | 8.075 | +0.487 (+6.43%) | 8,011,240 |
15 Dec 2011 | CNY | 7.6438 | 7.7375 | 7.5188 | 7.5875 | 7.5875 | -0.006 (-0.08%) | 3,352,745 |
14 Dec 2011 | CNY | 7.7188 | 7.8625 | 7.5688 | 7.5938 | 7.5938 | -0.113 (-1.46%) | 2,608,520 |
13 Dec 2011 | CNY | 8.0375 | 8.0438 | 7.6938 | 7.7063 | 7.7063 | -0.406 (-5.01%) | 3,481,224 |
12 Dec 2011 | CNY | 8.3 | 8.4563 | 8.0688 | 8.1125 | 8.1125 | -0.2 (-2.41%) | 3,102,851 |
9 Dec 2011 | CNY | 8.4563 | 8.5938 | 8.2875 | 8.3125 | 8.3125 | -0.25 (-2.92%) | 5,897,752 |
8 Dec 2011 | CNY | 8.1125 | 8.9063 | 7.8625 | 8.5625 | 8.5625 | +0.469 (+5.79%) | 9,486,585 |
7 Dec 2011 | CNY | 8.0188 | 8.175 | 7.9438 | 8.0938 | 8.0938 | +0.087 (+1.09%) | 3,285,166 |
6 Dec 2011 | CNY | 7.8313 | 8.075 | 7.8313 | 8.0063 | 8.0063 | -0.037 (-0.47%) | 2,838,550 |
5 Dec 2011 | CNY | 8.4875 | 8.4875 | 8 | 8.0438 | 8.0438 | -0.463 (-5.44%) | 3,543,123 |
2 Dec 2011 | CNY | 8.4875 | 8.6313 | 8.3438 | 8.5063 | 8.5063 | -0.062 (-0.73%) | 3,941,254 |
1 Dec 2011 | CNY | 8.7 | 8.85 | 8.5375 | 8.5688 | 8.5688 | +0.163 (+1.93%) | 5,713,531 |
30 Nov 2011 | CNY | 9.0188 | 9.0188 | 8.3563 | 8.4063 | 8.4063 | -0.613 (-6.79%) | 5,751,491 |
29 Nov 2011 | CNY | 9.0313 | 9.0938 | 8.8875 | 9.0188 | 9.0188 | +0.169 (+1.91%) | 4,462,632 |
28 Nov 2011 | CNY | 8.9313 | 9.025 | 8.8 | 8.85 | 8.85 | -0.069 (-0.77%) | 2,534,827 |
25 Nov 2011 | CNY | 9.1563 | 9.2125 | 8.9063 | 8.9188 | 8.9188 | -0.206 (-2.26%) | 2,637,664 |
24 Nov 2011 | CNY | 9.0375 | 9.2375 | 9 | 9.125 | 9.125 | -0.05 (-0.54%) | 2,955,816 |
23 Nov 2011 | CNY | 9.2563 | 9.3 | 9.1 | 9.175 | 9.175 | -0.013 (-0.14%) | 3,317,089 |
22 Nov 2011 | CNY | 9.075 | 9.275 | 9.0375 | 9.1875 | 9.1875 | -0.056 (-0.61%) | 2,251,100 |
21 Nov 2011 | CNY | 9.3813 | 9.4063 | 9.075 | 9.2438 | 9.2438 | -0.2 (-2.12%) | 3,994,411 |