Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2012 | CNY | 5.4 | 5.45 | 5.24 | 5.41 | 5.41 | -0.01 (-0.18%) | 8,602,560 |
16 Feb 2012 | CNY | 5.19 | 5.44 | 5.13 | 5.42 | 5.42 | +0.23 (+4.43%) | 16,794,915 |
15 Feb 2012 | CNY | 4.92 | 5.24 | 4.87 | 5.19 | 5.19 | +0.24 (+4.85%) | 10,406,680 |
14 Feb 2012 | CNY | 4.88 | 4.99 | 4.81 | 4.95 | 4.95 | +0.04 (+0.81%) | 4,176,713 |
13 Feb 2012 | CNY | 4.95 | 4.97 | 4.8 | 4.91 | 4.91 | -0.16 (-3.16%) | 6,921,760 |
10 Feb 2012 | CNY | 4.91 | 5.24 | 4.91 | 5.07 | 5.07 | +0.16 (+3.26%) | 20,671,652 |
9 Feb 2012 | CNY | 4.75 | 4.94 | 4.74 | 4.91 | 4.91 | +0.16 (+3.37%) | 7,951,965 |
8 Feb 2012 | CNY | 4.63 | 4.79 | 4.54 | 4.75 | 4.75 | +0.12 (+2.59%) | 5,922,402 |
7 Feb 2012 | CNY | 4.78 | 4.78 | 4.58 | 4.63 | 4.63 | -0.13 (-2.73%) | 2,708,196 |
6 Feb 2012 | CNY | 4.8 | 4.82 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 3,026,388 |
3 Feb 2012 | CNY | 4.78 | 4.84 | 4.74 | 4.81 | 4.81 | +0.02 (+0.42%) | 3,346,651 |
2 Feb 2012 | CNY | 4.69 | 4.84 | 4.67 | 4.79 | 4.79 | +0.07 (+1.48%) | 2,597,218 |
1 Feb 2012 | CNY | 4.79 | 4.83 | 4.68 | 4.72 | 4.72 | -0.08 (-1.67%) | 2,603,479 |
31 Jan 2012 | CNY | 4.8 | 4.85 | 4.74 | 4.8 | 4.8 | -0.03 (-0.62%) | 1,666,478 |
30 Jan 2012 | CNY | 4.93 | 4.94 | 4.81 | 4.83 | 4.83 | -0.1 (-2.03%) | 3,279,555 |
20 Jan 2012 | CNY | 4.84 | 4.97 | 4.82 | 4.93 | 4.93 | +0.05 (+1.02%) | 3,432,377 |
19 Jan 2012 | CNY | 4.78 | 4.93 | 4.76 | 4.88 | 4.88 | +0.07 (+1.46%) | 2,149,941 |
18 Jan 2012 | CNY | 4.91 | 4.95 | 4.75 | 4.81 | 4.81 | -0.1 (-2.04%) | 4,556,873 |
17 Jan 2012 | CNY | 4.74 | 4.93 | 4.71 | 4.91 | 4.91 | +0.18 (+3.81%) | 2,853,339 |
16 Jan 2012 | CNY | 4.71 | 4.78 | 4.67 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,266,127 |
13 Jan 2012 | CNY | 4.83 | 4.87 | 4.72 | 4.78 | 4.78 | -0.08 (-1.65%) | 2,233,977 |
12 Jan 2012 | CNY | 4.78 | 5.02 | 4.78 | 4.86 | 4.86 | +0.04 (+0.83%) | 5,461,466 |
11 Jan 2012 | CNY | 4.75 | 4.87 | 4.65 | 4.82 | 4.82 | +0.06 (+1.26%) | 4,716,939 |
10 Jan 2012 | CNY | 4.59 | 4.81 | 4.54 | 4.76 | 4.76 | +0.15 (+3.25%) | 5,216,287 |
9 Jan 2012 | CNY | 4.41 | 4.63 | 4.39 | 4.61 | 4.61 | +0.16 (+3.60%) | 3,446,023 |
6 Jan 2012 | CNY | 4.45 | 4.49 | 4.32 | 4.45 | 4.45 | +0.01 (+0.23%) | 1,238,874 |
5 Jan 2012 | CNY | 4.51 | 4.61 | 4.37 | 4.44 | 4.44 | -0.16 (-3.48%) | 3,402,418 |
4 Jan 2012 | CNY | 4.73 | 4.78 | 4.56 | 4.6 | 4.6 | -0.07 (-1.50%) | 2,726,085 |
30 Dec 2011 | CNY | 4.57 | 4.78 | 4.56 | 4.67 | 4.67 | +0.11 (+2.41%) | 6,087,806 |
29 Dec 2011 | CNY | 4.55 | 4.59 | 4.5 | 4.56 | 4.56 | 0.0 (0.0%) | 1,218,374 |