Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2012 | CNY | 5.636 | 5.765 | 5.599 | 5.726 | 5.726 | +0.155 (+2.78%) | 56,312 |
20 Jan 2012 | CNY | 5.489 | 5.587 | 5.473 | 5.571 | 5.571 | +0.164 (+3.03%) | 25,700 |
19 Jan 2012 | CNY | 5.33 | 5.471 | 5.201 | 5.407 | 5.407 | +0.128 (+2.42%) | 26,975 |
18 Jan 2012 | CNY | 5.136 | 5.279 | 5.12 | 5.279 | 5.279 | +0.168 (+3.29%) | 22,911 |
17 Jan 2012 | CNY | 4.889 | 5.153 | 4.881 | 5.111 | 5.111 | +0.311 (+6.48%) | 15,330 |
16 Jan 2012 | CNY | 4.722 | 4.87 | 4.722 | 4.8 | 4.8 | +0.05 (+1.05%) | 5,000 |
13 Jan 2012 | CNY | 4.81 | 4.951 | 4.732 | 4.75 | 4.75 | +0.013 (+0.27%) | 15,732 |
12 Jan 2012 | CNY | 4.725 | 4.913 | 4.72 | 4.737 | 4.737 | +0.013 (+0.28%) | 13,501 |
11 Jan 2012 | CNY | 4.695 | 4.732 | 4.679 | 4.724 | 4.724 | +0.044 (+0.94%) | 2,215 |
10 Jan 2012 | CNY | 4.708 | 4.763 | 4.61 | 4.68 | 4.68 | +0.07 (+1.52%) | 5,156 |
9 Jan 2012 | CNY | 4.837 | 4.838 | 4.599 | 4.61 | 4.61 | -0.085 (-1.81%) | 7,722 |
5 Jan 2012 | CNY | 4.836 | 4.836 | 4.655 | 4.695 | 4.695 | -0.148 (-3.06%) | 10,547 |
4 Jan 2012 | CNY | 4.887 | 4.96 | 4.84 | 4.843 | 4.843 | +0.008 (+0.17%) | 4,220 |
3 Jan 2012 | CNY | 4.967 | 4.967 | 4.793 | 4.835 | 4.835 | -0.08 (-1.63%) | 29,621 |
2 Jan 2012 | CNY | 4.821 | 4.955 | 4.821 | 4.915 | 4.915 | +0.098 (+2.03%) | 6,046 |
30 Dec 2011 | CNY | 4.743 | 4.817 | 4.7 | 4.817 | 4.817 | +0.073 (+1.54%) | 12,532 |
29 Dec 2011 | CNY | 4.68 | 4.752 | 4.68 | 4.744 | 4.744 | +0.094 (+2.02%) | 2,844 |
28 Dec 2011 | CNY | 4.821 | 4.821 | 4.585 | 4.65 | 4.65 | -0.191 (-3.95%) | 10,324 |
27 Dec 2011 | CNY | 4.701 | 4.88 | 4.701 | 4.841 | 4.841 | +0.163 (+3.48%) | 5,412 |
23 Dec 2011 | CNY | 4.74 | 4.74 | 4.661 | 4.678 | 4.678 | +0.038 (+0.82%) | 1,255 |
22 Dec 2011 | CNY | 4.774 | 4.793 | 4.62 | 4.64 | 4.64 | +0.1 (+2.20%) | 15,039 |
21 Dec 2011 | CNY | 4.654 | 4.815 | 4.534 | 4.54 | 4.54 | -0.062 (-1.35%) | 24,274 |
20 Dec 2011 | CNY | 4.533 | 4.626 | 4.432 | 4.602 | 4.602 | +0.022 (+0.48%) | 12,833 |
19 Dec 2011 | CNY | 4.402 | 4.709 | 4.402 | 4.58 | 4.58 | +0.171 (+3.88%) | 18,018 |
16 Dec 2011 | CNY | 4.602 | 4.621 | 4.409 | 4.409 | 4.409 | -0.141 (-3.10%) | 8,906 |
15 Dec 2011 | CNY | 4.115 | 4.588 | 4.115 | 4.55 | 4.55 | +0.508 (+12.57%) | 130,642 |
14 Dec 2011 | CNY | 3.93 | 4.218 | 3.93 | 4.042 | 4.042 | +0.148 (+3.80%) | 16,564 |
13 Dec 2011 | CNY | 3.856 | 4.033 | 3.78 | 3.894 | 3.894 | +0.079 (+2.07%) | 9,450 |
12 Dec 2011 | CNY | 3.969 | 3.969 | 3.788 | 3.815 | 3.815 | -0.14 (-3.54%) | 5,530 |
9 Dec 2011 | CNY | 3.907 | 4.032 | 3.907 | 3.955 | 3.955 | +0.073 (+1.88%) | 12,695 |