Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | CNY | 4.25 | 4.2667 | 4.175 | 4.2 | 4.2 | -0.058 (-1.37%) | 2,475,686 |
10 Aug 2012 | CNY | 4.3167 | 4.3333 | 4.2417 | 4.2583 | 4.2583 | -0.075 (-1.73%) | 4,218,606 |
9 Aug 2012 | CNY | 4.275 | 4.35 | 4.2333 | 4.3333 | 4.3333 | +0.067 (+1.56%) | 5,344,899 |
8 Aug 2012 | CNY | 4.2417 | 4.2917 | 4.2083 | 4.2667 | 4.2667 | +0.025 (+0.59%) | 3,307,929 |
7 Aug 2012 | CNY | 4.2 | 4.2667 | 4.2 | 4.2417 | 4.2417 | 0.0 (0.0%) | 2,396,284 |
6 Aug 2012 | CNY | 4.15 | 4.2417 | 4.1333 | 4.2417 | 4.2417 | +0.092 (+2.21%) | 3,307,977 |
3 Aug 2012 | CNY | 4.1 | 4.15 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 2,038,341 |
2 Aug 2012 | CNY | 4.1417 | 4.175 | 4.0083 | 4.1 | 4.1 | -0.033 (-0.81%) | 2,140,438 |
1 Aug 2012 | CNY | 4.0917 | 4.175 | 4.0833 | 4.1333 | 4.1333 | +0.05 (+1.22%) | 1,763,082 |
31 Jul 2012 | CNY | 4.0333 | 4.2417 | 3.9667 | 4.0833 | 4.0833 | +0.05 (+1.24%) | 3,158,307 |
30 Jul 2012 | CNY | 4.125 | 4.1667 | 4.025 | 4.0333 | 4.0333 | -0.083 (-2.03%) | 1,595,178 |
27 Jul 2012 | CNY | 4.1833 | 4.2083 | 4.1083 | 4.1167 | 4.1167 | -0.058 (-1.40%) | 2,751,883 |
26 Jul 2012 | CNY | 4.2333 | 4.25 | 4.1583 | 4.175 | 4.175 | -0.058 (-1.38%) | 2,085,442 |
25 Jul 2012 | CNY | 4.2583 | 4.2917 | 4.2167 | 4.2333 | 4.2333 | -0.025 (-0.59%) | 1,971,670 |
24 Jul 2012 | CNY | 4.25 | 4.3 | 4.225 | 4.2583 | 4.2583 | +0.025 (+0.59%) | 1,784,377 |
23 Jul 2012 | CNY | 4.2583 | 4.2667 | 4.1833 | 4.2333 | 4.2333 | -0.017 (-0.39%) | 1,688,488 |
20 Jul 2012 | CNY | 4.25 | 4.3 | 4.2417 | 4.25 | 4.25 | -0.017 (-0.39%) | 3,029,118 |
19 Jul 2012 | CNY | 4.2333 | 4.3167 | 4.2083 | 4.2667 | 4.2667 | +0.042 (+0.99%) | 3,705,285 |
18 Jul 2012 | CNY | 4.2083 | 4.2333 | 4.15 | 4.225 | 4.225 | +0.017 (+0.40%) | 2,233,893 |
17 Jul 2012 | CNY | 4.15 | 4.225 | 4.1 | 4.2083 | 4.2083 | +0.05 (+1.20%) | 2,760,727 |
16 Jul 2012 | CNY | 4.2917 | 4.2917 | 4.1417 | 4.1583 | 4.1583 | -0.142 (-3.30%) | 3,327,654 |
13 Jul 2012 | CNY | 4.3 | 4.325 | 4.175 | 4.3 | 4.3 | -0.008 (-0.19%) | 2,879,946 |
12 Jul 2012 | CNY | 4.2917 | 4.3417 | 4.225 | 4.3083 | 4.3083 | +0.017 (+0.39%) | 5,155,113 |
11 Jul 2012 | CNY | 4.1833 | 4.35 | 4.1667 | 4.2917 | 4.2917 | +0.117 (+2.80%) | 4,022,827 |
10 Jul 2012 | CNY | 4.125 | 4.1917 | 4.125 | 4.175 | 4.175 | 0.0 (0.0%) | 2,646,144 |
9 Jul 2012 | CNY | 4.3083 | 4.3417 | 4.1667 | 4.175 | 4.175 | -0.192 (-4.39%) | 5,823,559 |
6 Jul 2012 | CNY | 4.275 | 4.4167 | 4.2083 | 4.3667 | 4.3667 | +0.133 (+3.15%) | 5,589,264 |
5 Jul 2012 | CNY | 4.4 | 4.4167 | 4.225 | 4.2333 | 4.2333 | -0.167 (-3.79%) | 6,607,267 |
4 Jul 2012 | CNY | 4.425 | 4.475 | 4.3583 | 4.4 | 4.4 | -0.025 (-0.56%) | 5,621,721 |
3 Jul 2012 | CNY | 4.3667 | 4.475 | 4.3333 | 4.425 | 4.425 | +0.042 (+0.95%) | 7,699,183 |