Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | CNY | 8.51 | 8.62 | 8.35 | 8.37 | 8.37 | -0.19 (-2.22%) | 2,990,251 |
12 Dec 2012 | CNY | 8.67 | 8.72 | 8.39 | 8.56 | 8.56 | -0.1 (-1.15%) | 3,773,305 |
11 Dec 2012 | CNY | 8.82 | 8.88 | 8.58 | 8.66 | 8.66 | -0.19 (-2.15%) | 4,591,844 |
10 Dec 2012 | CNY | 8.47 | 8.97 | 8.47 | 8.85 | 8.85 | +0.28 (+3.27%) | 6,508,200 |
7 Dec 2012 | CNY | 8.25 | 8.58 | 8.25 | 8.57 | 8.57 | +0.26 (+3.13%) | 4,628,129 |
6 Dec 2012 | CNY | 8.39 | 8.45 | 8.19 | 8.31 | 8.31 | -0.09 (-1.07%) | 3,201,378 |
5 Dec 2012 | CNY | 8.01 | 8.57 | 8.01 | 8.4 | 8.4 | +0.28 (+3.45%) | 4,879,855 |
4 Dec 2012 | CNY | 7.81 | 8.15 | 7.76 | 8.12 | 8.12 | +0.23 (+2.92%) | 2,807,308 |
3 Dec 2012 | CNY | 8.16 | 8.28 | 7.72 | 7.89 | 7.89 | -0.36 (-4.36%) | 2,898,112 |
30 Nov 2012 | CNY | 8.02 | 8.33 | 8 | 8.25 | 8.25 | +0.18 (+2.23%) | 2,823,187 |
29 Nov 2012 | CNY | 8.5 | 8.54 | 7.94 | 8.07 | 8.07 | -0.36 (-4.27%) | 3,623,509 |
28 Nov 2012 | CNY | 8.61 | 8.89 | 8.35 | 8.43 | 8.43 | -0.4 (-4.53%) | 4,733,363 |
27 Nov 2012 | CNY | 9.8 | 9.8 | 8.81 | 8.83 | 8.83 | -0.96 (-9.81%) | 7,172,645 |
26 Nov 2012 | CNY | 9.78 | 10.08 | 9.73 | 9.79 | 9.79 | -0.01 (-0.10%) | 5,618,583 |
23 Nov 2012 | CNY | 9.81 | 10.02 | 9.77 | 9.8 | 9.8 | -0.2 (-2%) | 8,459,579 |
22 Nov 2012 | CNY | 9.26 | 10.26 | 9.18 | 10 | 10 | +0.66 (+7.07%) | 14,611,599 |
21 Nov 2012 | CNY | 9.13 | 9.36 | 9.12 | 9.34 | 9.34 | +0.12 (+1.30%) | 2,505,216 |
20 Nov 2012 | CNY | 9.34 | 9.4 | 9.17 | 9.22 | 9.22 | -0.09 (-0.97%) | 2,062,102 |
19 Nov 2012 | CNY | 9.06 | 9.33 | 9.06 | 9.31 | 9.31 | +0.16 (+1.75%) | 2,354,749 |
16 Nov 2012 | CNY | 9.05 | 9.36 | 9.03 | 9.15 | 9.15 | +0.12 (+1.33%) | 2,682,055 |
15 Nov 2012 | CNY | 9.18 | 9.24 | 9 | 9.03 | 9.03 | -0.25 (-2.69%) | 2,575,974 |
14 Nov 2012 | CNY | 8.89 | 9.58 | 8.87 | 9.28 | 9.28 | +0.33 (+3.69%) | 4,303,810 |
13 Nov 2012 | CNY | 9.33 | 9.35 | 8.91 | 8.95 | 8.95 | -0.41 (-4.38%) | 2,455,721 |
12 Nov 2012 | CNY | 9.21 | 9.39 | 9.16 | 9.36 | 9.36 | +0.12 (+1.30%) | 2,076,718 |
9 Nov 2012 | CNY | 9.19 | 9.26 | 9.12 | 9.24 | 9.24 | +0.04 (+0.43%) | 1,706,557 |
8 Nov 2012 | CNY | 9.52 | 9.57 | 9.17 | 9.2 | 9.2 | -0.53 (-5.45%) | 3,336,143 |
7 Nov 2012 | CNY | 9.74 | 9.88 | 9.6 | 9.73 | 9.73 | -0.1 (-1.02%) | 2,498,580 |
6 Nov 2012 | CNY | 9.91 | 10.04 | 9.75 | 9.83 | 9.83 | -0.18 (-1.80%) | 4,922,215 |
5 Nov 2012 | CNY | 9.59 | 10.03 | 9.43 | 10.01 | 10.01 | +0.41 (+4.27%) | 5,422,741 |
2 Nov 2012 | CNY | 9.58 | 9.74 | 9.52 | 9.6 | 9.6 | 0.0 (0.0%) | 2,696,605 |