Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2012 | CNY | 9.78 | 9.92 | 9.7 | 9.8 | 9.8 | +0.07 (+0.72%) | 11,538,233 |
3 Feb 2012 | CNY | 9.45 | 9.82 | 9.42 | 9.73 | 9.73 | +0.26 (+2.75%) | 12,253,675 |
2 Feb 2012 | CNY | 9.29 | 9.49 | 9.16 | 9.47 | 9.47 | +0.22 (+2.38%) | 7,800,140 |
1 Feb 2012 | CNY | 9.35 | 9.48 | 9.2 | 9.25 | 9.25 | -0.13 (-1.39%) | 4,703,595 |
31 Jan 2012 | CNY | 9.41 | 9.5 | 9.25 | 9.38 | 9.38 | -0.17 (-1.78%) | 5,501,134 |
30 Jan 2012 | CNY | 9.61 | 9.68 | 9.45 | 9.55 | 9.55 | +0.06 (+0.63%) | 6,558,268 |
20 Jan 2012 | CNY | 9.5 | 9.57 | 9.31 | 9.49 | 9.49 | +0.07 (+0.74%) | 6,509,985 |
19 Jan 2012 | CNY | 9.44 | 9.59 | 9.2 | 9.42 | 9.42 | 0.0 (0.0%) | 7,046,432 |
18 Jan 2012 | CNY | 9.61 | 9.9 | 9.25 | 9.42 | 9.42 | -0.24 (-2.48%) | 10,453,943 |
17 Jan 2012 | CNY | 8.9 | 9.7 | 8.9 | 9.66 | 9.66 | +0.73 (+8.17%) | 10,251,422 |
16 Jan 2012 | CNY | 9.38 | 9.55 | 8.88 | 8.93 | 8.93 | -0.64 (-6.69%) | 5,122,534 |
13 Jan 2012 | CNY | 10.05 | 10.05 | 9.46 | 9.57 | 9.57 | -0.43 (-4.30%) | 9,372,102 |
12 Jan 2012 | CNY | 10 | 10.19 | 9.8 | 10 | 10 | -0.17 (-1.67%) | 10,455,334 |
11 Jan 2012 | CNY | 9.77 | 10.26 | 9.65 | 10.17 | 10.17 | +0.27 (+2.73%) | 17,408,218 |
10 Jan 2012 | CNY | 9.38 | 9.96 | 9.29 | 9.9 | 9.9 | +0.48 (+5.10%) | 14,721,528 |
9 Jan 2012 | CNY | 8.95 | 9.5 | 8.78 | 9.42 | 9.42 | +0.5 (+5.61%) | 10,239,643 |
6 Jan 2012 | CNY | 8.65 | 9 | 8.65 | 8.92 | 8.92 | +0.11 (+1.25%) | 4,152,769 |
5 Jan 2012 | CNY | 9.26 | 9.39 | 8.76 | 8.81 | 8.81 | -0.46 (-4.96%) | 5,120,354 |
4 Jan 2012 | CNY | 9.78 | 9.87 | 9.26 | 9.27 | 9.27 | -0.5 (-5.12%) | 5,934,541 |
30 Dec 2011 | CNY | 9.6 | 9.78 | 9.52 | 9.77 | 9.77 | +0.04 (+0.41%) | 6,270,477 |
29 Dec 2011 | CNY | 9.7 | 10.15 | 9.6 | 9.73 | 9.73 | +0.35 (+3.73%) | 12,413,718 |
28 Dec 2011 | CNY | 9.41 | 9.46 | 9.07 | 9.38 | 9.38 | -0.06 (-0.64%) | 3,713,062 |
27 Dec 2011 | CNY | 9.7 | 9.8 | 9.42 | 9.44 | 9.44 | -0.36 (-3.67%) | 3,678,290 |
26 Dec 2011 | CNY | 10.02 | 10.14 | 9.7 | 9.8 | 9.8 | -0.3 (-2.97%) | 5,157,432 |
23 Dec 2011 | CNY | 9.45 | 10.35 | 9.4 | 10.1 | 10.1 | +0.58 (+6.09%) | 10,562,394 |
22 Dec 2011 | CNY | 9.5 | 9.89 | 8.98 | 9.52 | 9.52 | -0.17 (-1.75%) | 6,677,480 |
21 Dec 2011 | CNY | 10.39 | 10.45 | 9.6 | 9.69 | 9.69 | -0.58 (-5.65%) | 4,110,762 |
20 Dec 2011 | CNY | 10.2 | 10.54 | 10.16 | 10.27 | 10.27 | +0.06 (+0.59%) | 4,877,506 |
19 Dec 2011 | CNY | 10.29 | 10.29 | 9.96 | 10.21 | 10.21 | -0.15 (-1.45%) | 3,643,931 |
16 Dec 2011 | CNY | 10.12 | 10.37 | 9.96 | 10.36 | 10.36 | +0.24 (+2.37%) | 4,722,215 |