Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2011 | CNY | 7.92 | 8.032 | 7.652 | 7.776 | 7.776 | -0.252 (-3.14%) | 14,141,555 |
22 Dec 2011 | CNY | 7.724 | 8.264 | 7.32 | 8.028 | 8.028 | +0.084 (+1.06%) | 19,452,442 |
21 Dec 2011 | CNY | 8.28 | 8.512 | 7.884 | 7.944 | 7.944 | -0.28 (-3.40%) | 18,781,837 |
20 Dec 2011 | CNY | 8.444 | 8.56 | 8.164 | 8.224 | 8.224 | -0.344 (-4.01%) | 20,370,330 |
19 Dec 2011 | CNY | 8 | 8.78 | 7.96 | 8.568 | 8.568 | +0.468 (+5.78%) | 34,444,702 |
16 Dec 2011 | CNY | 7.272 | 8.1 | 7.108 | 8.1 | 8.1 | +0.736 (+9.99%) | 25,644,870 |
15 Dec 2011 | CNY | 7.596 | 7.952 | 7.312 | 7.364 | 7.364 | -0.26 (-3.41%) | 19,425,580 |
14 Dec 2011 | CNY | 7.28 | 8.116 | 7.14 | 7.624 | 7.624 | +0.144 (+1.93%) | 29,263,270 |
13 Dec 2011 | CNY | 7.208 | 7.5 | 6.88 | 7.48 | 7.48 | +0.188 (+2.58%) | 19,728,447 |
12 Dec 2011 | CNY | 7.6 | 7.8 | 7.248 | 7.292 | 7.292 | -0.392 (-5.10%) | 12,653,770 |
9 Dec 2011 | CNY | 7.944 | 8.152 | 7.608 | 7.684 | 7.684 | -0.472 (-5.79%) | 21,124,080 |
8 Dec 2011 | CNY | 7.66 | 8.412 | 7.36 | 8.156 | 8.156 | +0.476 (+6.20%) | 28,718,667 |
7 Dec 2011 | CNY | 7.512 | 7.748 | 7.476 | 7.68 | 7.68 | +0.052 (+0.68%) | 17,809,632 |
6 Dec 2011 | CNY | 7.136 | 7.84 | 7.02 | 7.628 | 7.628 | +0.344 (+4.72%) | 23,786,627 |
5 Dec 2011 | CNY | 7.38 | 7.656 | 7.284 | 7.284 | 7.284 | -0.128 (-1.73%) | 15,119,480 |
2 Dec 2011 | CNY | 7.32 | 7.808 | 7.224 | 7.412 | 7.412 | -0.116 (-1.54%) | 17,210,525 |
1 Dec 2011 | CNY | 7.832 | 7.932 | 7.512 | 7.528 | 7.528 | -0.048 (-0.63%) | 18,664,217 |
30 Nov 2011 | CNY | 8.08 | 8.14 | 7.508 | 7.576 | 7.576 | -0.576 (-7.07%) | 17,205,680 |
29 Nov 2011 | CNY | 8.24 | 8.28 | 7.952 | 8.152 | 8.152 | -0.044 (-0.54%) | 11,698,852 |
28 Nov 2011 | CNY | 8.12 | 8.24 | 7.924 | 8.196 | 8.196 | +0.044 (+0.54%) | 12,454,467 |
25 Nov 2011 | CNY | 8.64 | 8.64 | 8.032 | 8.152 | 8.152 | -0.552 (-6.34%) | 22,573,367 |
24 Nov 2011 | CNY | 8.48 | 8.952 | 8.46 | 8.704 | 8.704 | +0.092 (+1.07%) | 16,766,080 |
23 Nov 2011 | CNY | 8.752 | 8.86 | 8.432 | 8.612 | 8.612 | -0.236 (-2.67%) | 14,182,160 |
22 Nov 2011 | CNY | 8.672 | 9.06 | 8.62 | 8.848 | 8.848 | +0.132 (+1.51%) | 17,234,385 |
21 Nov 2011 | CNY | 8.756 | 8.948 | 8.52 | 8.716 | 8.716 | -0.084 (-0.95%) | 12,423,532 |
18 Nov 2011 | CNY | 8.86 | 8.996 | 8.488 | 8.8 | 8.8 | -0.12 (-1.35%) | 17,202,280 |
17 Nov 2011 | CNY | 9.12 | 9.176 | 8.8 | 8.92 | 8.92 | -0.232 (-2.53%) | 19,052,372 |
16 Nov 2011 | CNY | 9.54 | 9.54 | 8.992 | 9.152 | 9.152 | -0.32 (-3.38%) | 18,914,747 |
15 Nov 2011 | CNY | 9.42 | 9.56 | 9.192 | 9.472 | 9.472 | -0.072 (-0.75%) | 17,617,002 |
14 Nov 2011 | CNY | 9.384 | 9.692 | 9.164 | 9.544 | 9.544 | +0.22 (+2.36%) | 21,349,865 |