Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2012 | CNY | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 4,257,035 |
17 Feb 2012 | CNY | 3.36 | 3.42 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 5,060,748 |
16 Feb 2012 | CNY | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | -0.03 (-0.89%) | 6,453,390 |
15 Feb 2012 | CNY | 3.26 | 3.44 | 3.25 | 3.38 | 3.38 | +0.13 (+4%) | 13,802,216 |
14 Feb 2012 | CNY | 3.31 | 3.32 | 3.25 | 3.25 | 3.25 | -0.07 (-2.11%) | 9,364,195 |
13 Feb 2012 | CNY | 3.29 | 3.32 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 4,081,522 |
10 Feb 2012 | CNY | 3.27 | 3.31 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 6,056,908 |
9 Feb 2012 | CNY | 3.25 | 3.3 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 6,389,715 |
8 Feb 2012 | CNY | 3.2 | 3.25 | 3.18 | 3.25 | 3.25 | +0.06 (+1.88%) | 3,338,209 |
7 Feb 2012 | CNY | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 2,943,827 |
6 Feb 2012 | CNY | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 3,002,703 |
3 Feb 2012 | CNY | 3.23 | 3.27 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 3,514,623 |
2 Feb 2012 | CNY | 3.19 | 3.24 | 3.18 | 3.24 | 3.24 | +0.04 (+1.25%) | 2,745,908 |
1 Feb 2012 | CNY | 3.23 | 3.23 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 1,657,182 |
31 Jan 2012 | CNY | 3.22 | 3.24 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 1,732,907 |
30 Jan 2012 | CNY | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 2,426,328 |
20 Jan 2012 | CNY | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 3,378,952 |
19 Jan 2012 | CNY | 3.2 | 3.26 | 3.17 | 3.25 | 3.25 | +0.05 (+1.56%) | 3,546,978 |
18 Jan 2012 | CNY | 3.26 | 3.29 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 4,524,652 |
17 Jan 2012 | CNY | 3.13 | 3.27 | 3.1 | 3.25 | 3.25 | +0.13 (+4.17%) | 4,397,039 |
16 Jan 2012 | CNY | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,633,779 |
13 Jan 2012 | CNY | 3.22 | 3.24 | 3.13 | 3.16 | 3.16 | -0.06 (-1.86%) | 2,866,721 |
12 Jan 2012 | CNY | 3.23 | 3.26 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 2,389,079 |
11 Jan 2012 | CNY | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 3,688,736 |
10 Jan 2012 | CNY | 3.17 | 3.28 | 3.15 | 3.27 | 3.27 | +0.11 (+3.48%) | 5,998,715 |
9 Jan 2012 | CNY | 3.07 | 3.16 | 3.04 | 3.16 | 3.16 | +0.1 (+3.27%) | 3,292,310 |
6 Jan 2012 | CNY | 3.06 | 3.07 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 2,229,517 |
5 Jan 2012 | CNY | 3.07 | 3.1 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 2,426,135 |
4 Jan 2012 | CNY | 3.15 | 3.17 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 2,051,310 |
30 Dec 2011 | CNY | 3.1 | 3.15 | 3.09 | 3.14 | 3.14 | +0.04 (+1.29%) | 3,776,552 |