Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | CNY | 6.6 | 6.6 | 6.4 | 6.49 | 6.49 | -0.07 (-1.07%) | 4,628,686 |
10 Jan 2012 | CNY | 6.28 | 6.57 | 6.24 | 6.56 | 6.56 | +0.31 (+4.96%) | 7,381,712 |
9 Jan 2012 | CNY | 6 | 6.27 | 5.9 | 6.25 | 6.25 | +0.25 (+4.17%) | 5,470,179 |
6 Jan 2012 | CNY | 6.13 | 6.13 | 5.66 | 6 | 6 | -0.13 (-2.12%) | 4,984,847 |
5 Jan 2012 | CNY | 6.3 | 6.36 | 6.03 | 6.13 | 6.13 | -0.23 (-3.62%) | 4,425,263 |
4 Jan 2012 | CNY | 6.31 | 6.48 | 6.31 | 6.36 | 6.36 | +0.08 (+1.27%) | 6,221,762 |
30 Dec 2011 | CNY | 6.43 | 6.48 | 6.16 | 6.28 | 6.28 | -0.11 (-1.72%) | 7,455,706 |
29 Dec 2011 | CNY | 6.5 | 6.61 | 6.35 | 6.39 | 6.39 | -0.2 (-3.03%) | 3,498,828 |
28 Dec 2011 | CNY | 6.67 | 6.68 | 6.27 | 6.59 | 6.59 | -0.13 (-1.93%) | 9,014,479 |
27 Dec 2011 | CNY | 7.47 | 7.47 | 6.72 | 6.72 | 6.72 | -0.75 (-10.04%) | 7,327,396 |
26 Dec 2011 | CNY | 7.5 | 7.58 | 7.39 | 7.47 | 7.47 | -0.07 (-0.93%) | 3,338,680 |
23 Dec 2011 | CNY | 7.54 | 7.66 | 7.43 | 7.54 | 7.54 | +0.03 (+0.40%) | 7,960,227 |
22 Dec 2011 | CNY | 7.21 | 7.56 | 7.18 | 7.51 | 7.51 | +0.2 (+2.74%) | 10,373,006 |
21 Dec 2011 | CNY | 7.32 | 7.54 | 7.3 | 7.31 | 7.31 | +0.01 (+0.14%) | 8,386,504 |
20 Dec 2011 | CNY | 7.36 | 7.58 | 7.26 | 7.3 | 7.3 | -0.06 (-0.82%) | 6,415,846 |
19 Dec 2011 | CNY | 7.31 | 7.45 | 7.17 | 7.36 | 7.36 | -0.02 (-0.27%) | 6,181,208 |
16 Dec 2011 | CNY | 7.18 | 7.38 | 7.16 | 7.38 | 7.38 | +0.24 (+3.36%) | 8,033,655 |
15 Dec 2011 | CNY | 7.14 | 7.28 | 7.05 | 7.14 | 7.14 | +0.03 (+0.42%) | 9,134,415 |
14 Dec 2011 | CNY | 7.24 | 7.4 | 7.08 | 7.11 | 7.11 | -0.14 (-1.93%) | 6,870,672 |
13 Dec 2011 | CNY | 7.31 | 7.31 | 7.14 | 7.25 | 7.25 | -0.09 (-1.23%) | 5,021,419 |
12 Dec 2011 | CNY | 7.32 | 7.44 | 7.29 | 7.34 | 7.34 | +0.01 (+0.14%) | 2,724,556 |
9 Dec 2011 | CNY | 7.29 | 7.45 | 7.23 | 7.33 | 7.33 | +0.03 (+0.41%) | 5,087,504 |
8 Dec 2011 | CNY | 7.31 | 7.45 | 7.01 | 7.3 | 7.3 | -0.07 (-0.95%) | 6,395,766 |
7 Dec 2011 | CNY | 7.45 | 7.65 | 7.32 | 7.37 | 7.37 | +0.01 (+0.14%) | 8,445,218 |
6 Dec 2011 | CNY | 7.32 | 7.55 | 7.31 | 7.36 | 7.36 | -0.01 (-0.14%) | 5,069,116 |
5 Dec 2011 | CNY | 7.59 | 7.64 | 7.27 | 7.37 | 7.37 | -0.19 (-2.51%) | 7,100,859 |
2 Dec 2011 | CNY | 8.05 | 8.06 | 7.51 | 7.56 | 7.56 | -0.53 (-6.55%) | 12,265,676 |
1 Dec 2011 | CNY | 8.3 | 8.38 | 8 | 8.09 | 8.09 | +0.07 (+0.87%) | 12,121,769 |
30 Nov 2011 | CNY | 8.31 | 8.4 | 7.73 | 8.02 | 8.02 | -0.28 (-3.37%) | 9,481,811 |
29 Nov 2011 | CNY | 8.21 | 8.34 | 8.16 | 8.3 | 8.3 | +0.15 (+1.84%) | 6,847,824 |