Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2012 | CNY | 4.83 | 4.936 | 4.736 | 4.934 | 4.934 | +0.122 (+2.54%) | 8,688,510 |
17 Feb 2012 | CNY | 4.86 | 4.888 | 4.764 | 4.812 | 4.812 | -0.064 (-1.31%) | 5,477,030 |
16 Feb 2012 | CNY | 4.782 | 5.07 | 4.782 | 4.876 | 4.876 | +0.202 (+4.32%) | 11,740,710 |
15 Feb 2012 | CNY | 4.616 | 4.72 | 4.586 | 4.674 | 4.674 | +0.06 (+1.30%) | 5,245,005 |
14 Feb 2012 | CNY | 4.63 | 4.658 | 4.552 | 4.614 | 4.614 | -0.024 (-0.52%) | 4,456,690 |
13 Feb 2012 | CNY | 4.518 | 4.698 | 4.5 | 4.638 | 4.638 | +0.08 (+1.76%) | 8,258,900 |
10 Feb 2012 | CNY | 4.36 | 4.56 | 4.358 | 4.558 | 4.558 | +0.18 (+4.11%) | 9,273,040 |
9 Feb 2012 | CNY | 4.31 | 4.484 | 4.298 | 4.378 | 4.378 | +0.06 (+1.39%) | 5,024,205 |
8 Feb 2012 | CNY | 4.202 | 4.32 | 4.176 | 4.318 | 4.318 | +0.122 (+2.91%) | 4,346,480 |
7 Feb 2012 | CNY | 4.338 | 4.338 | 4.164 | 4.196 | 4.196 | -0.144 (-3.32%) | 4,582,920 |
6 Feb 2012 | CNY | 4.332 | 4.396 | 4.312 | 4.34 | 4.34 | -0.01 (-0.23%) | 5,024,285 |
3 Feb 2012 | CNY | 4.272 | 4.37 | 4.262 | 4.35 | 4.35 | +0.066 (+1.54%) | 4,708,750 |
2 Feb 2012 | CNY | 4.2 | 4.286 | 4.16 | 4.284 | 4.284 | +0.086 (+2.05%) | 4,816,570 |
1 Feb 2012 | CNY | 4.212 | 4.35 | 4.18 | 4.198 | 4.198 | -0.014 (-0.33%) | 4,978,100 |
31 Jan 2012 | CNY | 4.17 | 4.268 | 4.13 | 4.212 | 4.212 | +0.028 (+0.67%) | 2,728,225 |
30 Jan 2012 | CNY | 4.09 | 4.288 | 4.064 | 4.184 | 4.184 | +0.106 (+2.60%) | 5,057,580 |
20 Jan 2012 | CNY | 4.046 | 4.15 | 4.004 | 4.078 | 4.078 | +0.038 (+0.94%) | 3,012,255 |
19 Jan 2012 | CNY | 3.804 | 4.12 | 3.804 | 4.04 | 4.04 | +0.19 (+4.94%) | 4,126,395 |
18 Jan 2012 | CNY | 4.198 | 4.238 | 3.846 | 3.85 | 3.85 | -0.342 (-8.16%) | 6,591,015 |
17 Jan 2012 | CNY | 3.96 | 4.196 | 3.942 | 4.192 | 4.192 | +0.322 (+8.32%) | 5,095,900 |
16 Jan 2012 | CNY | 3.944 | 3.956 | 3.844 | 3.87 | 3.87 | -0.132 (-3.30%) | 2,443,115 |
13 Jan 2012 | CNY | 4.27 | 4.27 | 4 | 4.002 | 4.002 | -0.254 (-5.97%) | 4,935,585 |
12 Jan 2012 | CNY | 4.346 | 4.43 | 4.23 | 4.256 | 4.256 | -0.126 (-2.88%) | 4,899,230 |
11 Jan 2012 | CNY | 4.354 | 4.568 | 4.334 | 4.382 | 4.382 | -0.01 (-0.23%) | 5,617,720 |
10 Jan 2012 | CNY | 4.276 | 4.456 | 4.2 | 4.392 | 4.392 | +0.108 (+2.52%) | 6,421,855 |
9 Jan 2012 | CNY | 4.138 | 4.332 | 3.96 | 4.284 | 4.284 | +0.144 (+3.48%) | 4,482,170 |
6 Jan 2012 | CNY | 3.998 | 4.152 | 3.93 | 4.14 | 4.14 | +0.12 (+2.99%) | 2,818,630 |
5 Jan 2012 | CNY | 4.122 | 4.2 | 4 | 4.02 | 4.02 | -0.156 (-3.74%) | 4,471,265 |
4 Jan 2012 | CNY | 4.58 | 4.596 | 4.162 | 4.176 | 4.176 | -0.36 (-7.94%) | 6,106,195 |
30 Dec 2011 | CNY | 4.454 | 4.596 | 4.452 | 4.536 | 4.536 | +0.084 (+1.89%) | 3,115,955 |