Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2012 | CNY | 5.0064 | 5.2831 | 4.9324 | 5.2606 | 5.2606 | +0.254 (+5.08%) | 9,633,945 |
6 Jan 2012 | CNY | 4.8713 | 5.0322 | 4.7973 | 5.0064 | 5.0064 | +0.141 (+2.91%) | 5,922,098 |
5 Jan 2012 | CNY | 5.148 | 5.148 | 4.8295 | 4.8649 | 4.8649 | -0.335 (-6.44%) | 9,792,944 |
4 Jan 2012 | CNY | 5.4215 | 5.4215 | 5.1512 | 5.1995 | 5.1995 | -0.177 (-3.29%) | 9,132,550 |
30 Dec 2011 | CNY | 5.2445 | 5.4633 | 5.2188 | 5.3765 | 5.3765 | +0.145 (+2.77%) | 14,647,481 |
29 Dec 2011 | CNY | 5.3089 | 5.399 | 5.2059 | 5.2317 | 5.2317 | -0.138 (-2.58%) | 11,783,727 |
28 Dec 2011 | CNY | 5.148 | 5.3861 | 5.1416 | 5.37 | 5.37 | +0.087 (+1.64%) | 12,995,119 |
27 Dec 2011 | CNY | 5.0837 | 5.5824 | 5.0225 | 5.2831 | 5.2831 | +0.193 (+3.79%) | 22,483,048 |
26 Dec 2011 | CNY | 5.0708 | 5.1609 | 5.0064 | 5.0901 | 5.0901 | +0.003 (+0.06%) | 7,114,591 |
23 Dec 2011 | CNY | 4.971 | 5.2124 | 4.9485 | 5.0869 | 5.0869 | +0.081 (+1.61%) | 9,773,289 |
22 Dec 2011 | CNY | 5.1158 | 5.1448 | 4.9099 | 5.0064 | 5.0064 | -0.148 (-2.87%) | 13,505,496 |
21 Dec 2011 | CNY | 5.5309 | 5.5598 | 5.1416 | 5.1544 | 5.1544 | -0.306 (-5.60%) | 14,260,016 |
20 Dec 2011 | CNY | 5.5985 | 5.7207 | 5.3089 | 5.4601 | 5.4601 | -0.174 (-3.08%) | 9,371,241 |
19 Dec 2011 | CNY | 5.5052 | 5.6499 | 5.4376 | 5.6339 | 5.6339 | +0.029 (+0.52%) | 12,228,755 |
16 Dec 2011 | CNY | 5.3475 | 5.6178 | 5.3378 | 5.6049 | 5.6049 | +0.129 (+2.35%) | 15,952,935 |
15 Dec 2011 | CNY | 5.4762 | 5.4762 | 5.4762 | 5.4762 | 5.4762 | 0.0 (0.0%) | 0 |
14 Dec 2011 | CNY | 5.6371 | 5.7497 | 5.4537 | 5.4762 | 5.4762 | -0.209 (-3.68%) | 11,893,554 |
13 Dec 2011 | CNY | 5.8526 | 5.888 | 5.6403 | 5.6853 | 5.6853 | -0.183 (-3.13%) | 11,155,267 |
12 Dec 2011 | CNY | 5.9202 | 5.9846 | 5.8494 | 5.8687 | 5.8687 | -0.077 (-1.30%) | 7,751,519 |
9 Dec 2011 | CNY | 6.0521 | 6.1615 | 5.9138 | 5.9459 | 5.9459 | -0.187 (-3.04%) | 11,140,566 |
8 Dec 2011 | CNY | 6.258 | 6.2999 | 6.0521 | 6.1326 | 6.1326 | -0.119 (-1.90%) | 14,914,502 |
7 Dec 2011 | CNY | 6.1808 | 6.2709 | 6.1487 | 6.2516 | 6.2516 | +0.071 (+1.15%) | 7,278,541 |
6 Dec 2011 | CNY | 6.2709 | 6.316 | 6.1165 | 6.1808 | 6.1808 | -0.116 (-1.84%) | 12,057,066 |
5 Dec 2011 | CNY | 6.5026 | 6.5444 | 6.2774 | 6.2967 | 6.2967 | -0.254 (-3.88%) | 8,381,228 |
2 Dec 2011 | CNY | 6.5605 | 6.5927 | 6.3707 | 6.5508 | 6.5508 | -0.084 (-1.26%) | 14,313,682 |
1 Dec 2011 | CNY | 6.805 | 6.8629 | 6.6248 | 6.6345 | 6.6345 | +0.013 (+0.19%) | 19,521,661 |
30 Nov 2011 | CNY | 7.0302 | 7.0721 | 6.6088 | 6.6216 | 6.6216 | -0.438 (-6.20%) | 18,590,129 |
29 Nov 2011 | CNY | 7.0817 | 7.1043 | 6.9756 | 7.0592 | 7.0592 | +0.026 (+0.37%) | 10,644,408 |
28 Nov 2011 | CNY | 6.9562 | 7.0656 | 6.9434 | 7.0335 | 7.0335 | +0.074 (+1.06%) | 11,288,591 |
25 Nov 2011 | CNY | 6.9144 | 7.0431 | 6.8887 | 6.9595 | 6.9595 | +0.051 (+0.75%) | 11,476,206 |