Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2012 | CNY | 4.08 | 4.2 | 4.05 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,505,172 |
17 May 2012 | CNY | 4.2 | 4.23 | 4.04 | 4.15 | 4.15 | -0.09 (-2.12%) | 2,813,705 |
16 May 2012 | CNY | 4.33 | 4.33 | 4.15 | 4.24 | 4.24 | -0.13 (-2.97%) | 1,806,951 |
15 May 2012 | CNY | 4.3 | 4.46 | 4.25 | 4.37 | 4.37 | -0.01 (-0.23%) | 3,238,919 |
14 May 2012 | CNY | 4.35 | 4.46 | 4.26 | 4.38 | 4.38 | +0.05 (+1.15%) | 2,462,124 |
11 May 2012 | CNY | 4.37 | 4.4 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 1,128,400 |
10 May 2012 | CNY | 4.26 | 4.43 | 4.24 | 4.38 | 4.38 | +0.09 (+2.10%) | 2,751,700 |
9 May 2012 | CNY | 4.12 | 4.36 | 4.09 | 4.29 | 4.29 | +0.14 (+3.37%) | 3,944,762 |
8 May 2012 | CNY | 4.07 | 4.2 | 4.04 | 4.15 | 4.15 | +0.07 (+1.72%) | 1,780,640 |
7 May 2012 | CNY | 3.98 | 4.11 | 3.93 | 4.08 | 4.08 | +0.1 (+2.51%) | 2,368,130 |
4 May 2012 | CNY | 3.84 | 4.02 | 3.84 | 3.98 | 3.98 | +0.07 (+1.79%) | 2,671,835 |
3 May 2012 | CNY | 3.88 | 3.95 | 3.8 | 3.91 | 3.91 | -0.06 (-1.51%) | 2,854,585 |
2 May 2012 | CNY | 3.97 | 4.1 | 3.97 | 3.97 | 3.97 | -0.21 (-5.02%) | 4,451,100 |
27 Apr 2012 | CNY | 4.32 | 4.35 | 4.15 | 4.18 | 4.18 | -0.19 (-4.35%) | 2,815,188 |
26 Apr 2012 | CNY | 4.4 | 4.42 | 4.3 | 4.37 | 4.37 | -0.03 (-0.68%) | 2,341,642 |
25 Apr 2012 | CNY | 4.38 | 4.46 | 4.38 | 4.4 | 4.4 | -0.21 (-4.56%) | 5,177,080 |
24 Apr 2012 | CNY | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 1,522,200 |
23 Apr 2012 | CNY | 4.86 | 4.91 | 4.78 | 4.85 | 4.85 | -0.02 (-0.41%) | 3,005,414 |
20 Apr 2012 | CNY | 4.8 | 4.92 | 4.76 | 4.87 | 4.87 | +0.07 (+1.46%) | 2,784,825 |
19 Apr 2012 | CNY | 4.8 | 4.87 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 2,559,150 |
18 Apr 2012 | CNY | 4.78 | 4.86 | 4.66 | 4.8 | 4.8 | +0.04 (+0.84%) | 3,266,844 |
17 Apr 2012 | CNY | 4.74 | 4.8 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 1,647,643 |
16 Apr 2012 | CNY | 4.8 | 4.85 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 2,743,827 |
13 Apr 2012 | CNY | 4.82 | 4.9 | 4.81 | 4.85 | 4.85 | +0.07 (+1.46%) | 3,270,420 |
11 Apr 2012 | CNY | 4.72 | 4.96 | 4.66 | 4.78 | 4.78 | -0.01 (-0.21%) | 3,355,630 |
10 Apr 2012 | CNY | 4.64 | 4.88 | 4.5 | 4.79 | 4.79 | +0.14 (+3.01%) | 3,345,619 |
9 Apr 2012 | CNY | 4.62 | 4.71 | 4.58 | 4.65 | 4.65 | +0.03 (+0.65%) | 1,341,025 |
6 Apr 2012 | CNY | 4.61 | 4.71 | 4.61 | 4.62 | 4.62 | 0.0 (0.0%) | 927,555 |
5 Apr 2012 | CNY | 4.47 | 4.69 | 4.47 | 4.62 | 4.62 | +0.15 (+3.36%) | 1,788,758 |
30 Mar 2012 | CNY | 4.66 | 4.73 | 4.44 | 4.47 | 4.47 | -0.19 (-4.08%) | 1,743,853 |