Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | CNY | 8.34 | 8.42 | 8.25 | 8.38 | 8.38 | +0.13 (+1.58%) | 3,009,927 |
29 Jun 2012 | CNY | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
28 Jun 2012 | CNY | 8.2 | 8.33 | 8.19 | 8.25 | 8.25 | +0.06 (+0.73%) | 2,851,079 |
27 Jun 2012 | CNY | 8.27 | 8.44 | 8.12 | 8.19 | 8.19 | -0.15 (-1.80%) | 3,842,105 |
26 Jun 2012 | CNY | 7.94 | 8.36 | 7.9 | 8.34 | 8.34 | +0.34 (+4.25%) | 4,453,718 |
25 Jun 2012 | CNY | 8.31 | 8.35 | 8 | 8 | 8 | -0.38 (-4.53%) | 3,915,309 |
21 Jun 2012 | CNY | 8.58 | 8.62 | 8.3 | 8.38 | 8.38 | -0.24 (-2.78%) | 4,318,447 |
20 Jun 2012 | CNY | 8.8 | 8.84 | 8.58 | 8.62 | 8.62 | -0.2 (-2.27%) | 3,600,380 |
19 Jun 2012 | CNY | 8.92 | 8.92 | 8.78 | 8.82 | 8.82 | -0.1 (-1.12%) | 3,262,422 |
18 Jun 2012 | CNY | 8.85 | 8.98 | 8.71 | 8.92 | 8.92 | +0.03 (+0.34%) | 4,579,452 |
15 Jun 2012 | CNY | 8.94 | 9.1 | 8.6 | 8.89 | 8.89 | -0.08 (-0.89%) | 5,515,156 |
14 Jun 2012 | CNY | 8.87 | 9.11 | 8.86 | 8.97 | 8.97 | +0.06 (+0.67%) | 6,044,911 |
13 Jun 2012 | CNY | 8.91 | 8.97 | 8.81 | 8.91 | 8.91 | +0.01 (+0.11%) | 4,735,361 |
12 Jun 2012 | CNY | 8.86 | 9.03 | 8.7 | 8.9 | 8.9 | -0.03 (-0.34%) | 5,345,004 |
11 Jun 2012 | CNY | 8.9 | 8.96 | 8.62 | 8.93 | 8.93 | -0.01 (-0.11%) | 5,104,744 |
8 Jun 2012 | CNY | 8.8 | 9.09 | 8.75 | 8.94 | 8.94 | +0.06 (+0.68%) | 6,046,965 |
7 Jun 2012 | CNY | 8.66 | 9.02 | 8.56 | 8.88 | 8.88 | +0.29 (+3.38%) | 8,476,295 |
6 Jun 2012 | CNY | 8.39 | 8.73 | 8.33 | 8.59 | 8.59 | +0.22 (+2.63%) | 5,039,006 |
5 Jun 2012 | CNY | 8.77 | 8.83 | 8.33 | 8.37 | 8.37 | -0.4 (-4.56%) | 7,131,881 |
4 Jun 2012 | CNY | 8.87 | 9.18 | 8.76 | 8.77 | 8.77 | -0.14 (-1.57%) | 6,492,735 |
1 Jun 2012 | CNY | 8.81 | 8.95 | 8.75 | 8.91 | 8.91 | +0.1 (+1.14%) | 3,509,058 |
31 May 2012 | CNY | 8.82 | 9.02 | 8.75 | 8.81 | 8.81 | -0.09 (-1.01%) | 5,292,697 |
30 May 2012 | CNY | 8.99 | 9.07 | 8.85 | 8.9 | 8.9 | -0.1 (-1.11%) | 5,278,371 |
29 May 2012 | CNY | 8.98 | 9.13 | 8.81 | 9 | 9 | +0.16 (+1.81%) | 7,364,368 |
28 May 2012 | CNY | 8.74 | 8.88 | 8.45 | 8.84 | 8.84 | +0.06 (+0.68%) | 6,201,775 |
25 May 2012 | CNY | 8.6 | 8.9 | 8.45 | 8.78 | 8.78 | +0.19 (+2.21%) | 7,653,088 |
24 May 2012 | CNY | 8.91 | 9 | 8.57 | 8.59 | 8.59 | -0.43 (-4.77%) | 9,592,953 |
23 May 2012 | CNY | 8.73 | 9.15 | 8.65 | 9.02 | 9.02 | +0.27 (+3.09%) | 9,297,613 |
22 May 2012 | CNY | 8.71 | 8.77 | 8.56 | 8.75 | 8.75 | +0.02 (+0.23%) | 6,463,054 |
21 May 2012 | CNY | 8.69 | 9.07 | 8.45 | 8.73 | 8.73 | +0.09 (+1.04%) | 12,491,772 |