Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2012 | CNY | 6.94 | 7.08 | 6.94 | 7.02 | 7.02 | +0.04 (+0.57%) | 1,657,017 |
9 Mar 2012 | CNY | 6.99 | 7.02 | 6.88 | 6.98 | 6.98 | +0.03 (+0.43%) | 2,020,059 |
8 Mar 2012 | CNY | 6.72 | 6.97 | 6.72 | 6.95 | 6.95 | +0.2 (+2.96%) | 2,245,585 |
7 Mar 2012 | CNY | 6.81 | 6.95 | 6.7 | 6.75 | 6.75 | -0.18 (-2.60%) | 2,142,135 |
6 Mar 2012 | CNY | 7.01 | 7.04 | 6.8 | 6.93 | 6.93 | -0.13 (-1.84%) | 2,030,443 |
5 Mar 2012 | CNY | 7.1 | 7.2 | 7.04 | 7.06 | 7.06 | +0.03 (+0.43%) | 2,335,328 |
2 Mar 2012 | CNY | 6.86 | 7.04 | 6.86 | 7.03 | 7.03 | +0.17 (+2.48%) | 1,882,754 |
1 Mar 2012 | CNY | 6.86 | 6.95 | 6.79 | 6.86 | 6.86 | +0.03 (+0.44%) | 1,456,107 |
29 Feb 2012 | CNY | 6.79 | 6.99 | 6.79 | 6.83 | 6.83 | -0.1 (-1.44%) | 1,634,264 |
28 Feb 2012 | CNY | 7.09 | 7.09 | 6.85 | 6.93 | 6.93 | -0.16 (-2.26%) | 2,948,248 |
27 Feb 2012 | CNY | 7.11 | 7.24 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 4,663,049 |
24 Feb 2012 | CNY | 7.04 | 7.21 | 6.93 | 7.09 | 7.09 | +0.05 (+0.71%) | 3,904,057 |
23 Feb 2012 | CNY | 7.15 | 7.17 | 6.94 | 7.04 | 7.04 | -0.1 (-1.40%) | 3,367,449 |
22 Feb 2012 | CNY | 7.08 | 7.2 | 7.03 | 7.14 | 7.14 | +0.12 (+1.71%) | 3,932,985 |
21 Feb 2012 | CNY | 7.05 | 7.07 | 6.76 | 7.02 | 7.02 | -0.06 (-0.85%) | 4,095,038 |
20 Feb 2012 | CNY | 7.26 | 7.36 | 7.02 | 7.08 | 7.08 | -0.16 (-2.21%) | 6,632,115 |
17 Feb 2012 | CNY | 6.79 | 7.34 | 6.75 | 7.24 | 7.24 | +0.39 (+5.69%) | 8,778,114 |
16 Feb 2012 | CNY | 6.56 | 6.98 | 6.48 | 6.85 | 6.85 | +0.32 (+4.90%) | 7,536,712 |
15 Feb 2012 | CNY | 6.46 | 6.55 | 6.35 | 6.53 | 6.53 | +0.07 (+1.08%) | 3,546,939 |
14 Feb 2012 | CNY | 6.43 | 6.65 | 6.35 | 6.46 | 6.46 | -0.01 (-0.15%) | 2,952,342 |
13 Feb 2012 | CNY | 6.28 | 6.48 | 6.16 | 6.47 | 6.47 | +0.13 (+2.05%) | 3,514,764 |
10 Feb 2012 | CNY | 6.34 | 6.43 | 6.27 | 6.34 | 6.34 | -0.06 (-0.94%) | 3,166,609 |
9 Feb 2012 | CNY | 6.26 | 6.53 | 6.2 | 6.4 | 6.4 | +0.08 (+1.27%) | 5,484,377 |
8 Feb 2012 | CNY | 6.2 | 6.34 | 6.1 | 6.32 | 6.32 | +0.09 (+1.44%) | 5,120,566 |
7 Feb 2012 | CNY | 6.5 | 6.53 | 6.21 | 6.23 | 6.23 | -0.16 (-2.50%) | 7,901,772 |
6 Feb 2012 | CNY | 5.81 | 6.39 | 5.81 | 6.39 | 6.39 | +0.58 (+9.98%) | 4,870,908 |
3 Feb 2012 | CNY | 5.72 | 5.87 | 5.66 | 5.81 | 5.81 | +0.11 (+1.93%) | 1,513,851 |
2 Feb 2012 | CNY | 5.55 | 5.72 | 5.55 | 5.7 | 5.7 | +0.13 (+2.33%) | 860,840 |
1 Feb 2012 | CNY | 5.55 | 5.7 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 645,009 |
31 Jan 2012 | CNY | 5.76 | 5.79 | 5.55 | 5.66 | 5.66 | -0.1 (-1.74%) | 1,150,177 |