Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | CNY | 4.352 | 4.744 | 4.34 | 4.624 | 4.624 | +0.256 (+5.86%) | 9,730,192 |
25 Dec 2012 | CNY | 4.232 | 4.432 | 4.172 | 4.368 | 4.368 | +0.116 (+2.73%) | 6,626,225 |
24 Dec 2012 | CNY | 4.212 | 4.436 | 4.192 | 4.252 | 4.252 | -0.06 (-1.39%) | 4,754,032 |
21 Dec 2012 | CNY | 4.232 | 4.46 | 4.12 | 4.312 | 4.312 | +0.1 (+2.37%) | 7,059,267 |
20 Dec 2012 | CNY | 4.18 | 4.312 | 4.096 | 4.212 | 4.212 | +0.02 (+0.48%) | 4,339,792 |
19 Dec 2012 | CNY | 4.128 | 4.292 | 4.052 | 4.192 | 4.192 | +0.08 (+1.95%) | 4,777,450 |
18 Dec 2012 | CNY | 4.136 | 4.256 | 4.056 | 4.112 | 4.112 | -0.04 (-0.96%) | 3,818,580 |
17 Dec 2012 | CNY | 4.08 | 4.212 | 4.036 | 4.152 | 4.152 | +0.088 (+2.17%) | 3,906,527 |
14 Dec 2012 | CNY | 3.904 | 4.16 | 3.876 | 4.064 | 4.064 | +0.184 (+4.74%) | 4,926,120 |
13 Dec 2012 | CNY | 4.04 | 4.152 | 3.88 | 3.88 | 3.88 | -0.16 (-3.96%) | 2,612,262 |
12 Dec 2012 | CNY | 4.044 | 4.16 | 3.956 | 4.04 | 4.04 | -0.06 (-1.46%) | 3,725,467 |
11 Dec 2012 | CNY | 4.18 | 4.3 | 4.092 | 4.1 | 4.1 | -0.052 (-1.25%) | 7,757,282 |
10 Dec 2012 | CNY | 3.76 | 4.152 | 3.76 | 4.152 | 4.152 | +0.376 (+9.96%) | 3,936,580 |
7 Dec 2012 | CNY | 3.692 | 3.788 | 3.6 | 3.776 | 3.776 | +0.108 (+2.94%) | 2,982,897 |
6 Dec 2012 | CNY | 3.648 | 3.716 | 3.624 | 3.668 | 3.668 | 0.0 (0.0%) | 1,680,057 |
5 Dec 2012 | CNY | 3.452 | 3.756 | 3.428 | 3.668 | 3.668 | +0.172 (+4.92%) | 3,222,432 |
4 Dec 2012 | CNY | 3.456 | 3.552 | 3.244 | 3.496 | 3.496 | +0.036 (+1.04%) | 2,733,600 |
3 Dec 2012 | CNY | 3.844 | 3.872 | 3.456 | 3.46 | 3.46 | -0.38 (-9.90%) | 1,729,052 |
30 Nov 2012 | CNY | 3.76 | 3.844 | 3.76 | 3.84 | 3.84 | +0.076 (+2.02%) | 1,041,127 |
29 Nov 2012 | CNY | 3.864 | 3.94 | 3.748 | 3.764 | 3.764 | -0.128 (-3.29%) | 993,975 |
28 Nov 2012 | CNY | 4.012 | 4.02 | 3.872 | 3.892 | 3.892 | -0.16 (-3.95%) | 1,248,522 |
27 Nov 2012 | CNY | 4.324 | 4.34 | 4.052 | 4.052 | 4.052 | -0.288 (-6.64%) | 1,823,455 |
26 Nov 2012 | CNY | 4.424 | 4.424 | 4.324 | 4.34 | 4.34 | -0.032 (-0.73%) | 1,024,897 |
23 Nov 2012 | CNY | 4.408 | 4.428 | 4.336 | 4.372 | 4.372 | -0.004 (-0.09%) | 852,140 |
22 Nov 2012 | CNY | 4.444 | 4.46 | 4.364 | 4.376 | 4.376 | -0.084 (-1.88%) | 919,650 |
21 Nov 2012 | CNY | 4.432 | 4.46 | 4.32 | 4.46 | 4.46 | +0.032 (+0.72%) | 1,527,297 |
20 Nov 2012 | CNY | 4.452 | 4.508 | 4.412 | 4.428 | 4.428 | -0.012 (-0.27%) | 949,752 |
19 Nov 2012 | CNY | 4.372 | 4.448 | 4.32 | 4.44 | 4.44 | +0.068 (+1.56%) | 1,119,887 |
16 Nov 2012 | CNY | 4.396 | 4.404 | 4.34 | 4.372 | 4.372 | -0.024 (-0.55%) | 631,722 |
15 Nov 2012 | CNY | 4.504 | 4.536 | 4.376 | 4.396 | 4.396 | -0.152 (-3.34%) | 986,330 |