Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 7.27 | 7.27 | 6.99 | 7 | 7 | -0.3 (-4.11%) | 1,903,498 |
6 Jul 2012 | CNY | 7.16 | 7.31 | 7.12 | 7.3 | 7.3 | +0.21 (+2.96%) | 2,482,350 |
5 Jul 2012 | CNY | 7.27 | 7.32 | 7.08 | 7.09 | 7.09 | -0.21 (-2.88%) | 1,386,900 |
4 Jul 2012 | CNY | 7.28 | 7.4 | 7.26 | 7.3 | 7.3 | 0.0 (0.0%) | 1,524,697 |
3 Jul 2012 | CNY | 7.29 | 7.43 | 7.25 | 7.3 | 7.3 | +0.01 (+0.14%) | 1,599,047 |
2 Jul 2012 | CNY | 7.24 | 7.34 | 7.2 | 7.29 | 7.29 | +0.07 (+0.97%) | 1,532,367 |
29 Jun 2012 | CNY | 7.15 | 7.26 | 7.05 | 7.22 | 7.22 | +0.06 (+0.84%) | 1,633,488 |
28 Jun 2012 | CNY | 7.31 | 7.37 | 7.16 | 7.16 | 7.16 | -0.14 (-1.92%) | 1,922,753 |
27 Jun 2012 | CNY | 7.39 | 7.48 | 7.3 | 7.3 | 7.3 | -0.14 (-1.88%) | 1,553,110 |
26 Jun 2012 | CNY | 7.37 | 7.47 | 7.22 | 7.44 | 7.44 | +0.06 (+0.81%) | 1,891,180 |
25 Jun 2012 | CNY | 7.45 | 7.56 | 7.33 | 7.38 | 7.38 | -0.07 (-0.94%) | 2,156,261 |
21 Jun 2012 | CNY | 7.6 | 7.6 | 7.41 | 7.45 | 7.45 | -0.16 (-2.10%) | 2,639,920 |
20 Jun 2012 | CNY | 7.69 | 7.7 | 7.53 | 7.61 | 7.61 | -0.09 (-1.17%) | 3,139,114 |
19 Jun 2012 | CNY | 7.94 | 7.98 | 7.6 | 7.7 | 7.7 | -0.26 (-3.27%) | 7,582,391 |
18 Jun 2012 | CNY | 8.28 | 8.5 | 7.92 | 7.96 | 7.96 | -0.44 (-5.24%) | 13,186,704 |
15 Jun 2012 | CNY | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
14 Jun 2012 | CNY | 8.36 | 8.44 | 8.26 | 8.4 | 8.4 | +0.03 (+0.36%) | 5,532,373 |
13 Jun 2012 | CNY | 8.47 | 8.47 | 8.24 | 8.37 | 8.37 | -0.02 (-0.24%) | 4,549,832 |
12 Jun 2012 | CNY | 8.31 | 8.45 | 8.15 | 8.39 | 8.39 | +0.11 (+1.33%) | 11,810,352 |
11 Jun 2012 | CNY | 8.19 | 8.45 | 8.02 | 8.28 | 8.28 | +0.02 (+0.24%) | 12,389,635 |
8 Jun 2012 | CNY | 8.28 | 8.39 | 8.15 | 8.26 | 8.26 | +0.02 (+0.24%) | 8,224,520 |
7 Jun 2012 | CNY | 8.3 | 8.3 | 8.05 | 8.24 | 8.24 | -0.04 (-0.48%) | 11,014,609 |
6 Jun 2012 | CNY | 8.05 | 8.43 | 7.95 | 8.28 | 8.28 | +0.27 (+3.37%) | 14,189,484 |
5 Jun 2012 | CNY | 8.03 | 8.08 | 7.84 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,551,684 |
4 Jun 2012 | CNY | 8.05 | 8.11 | 7.89 | 8.02 | 8.02 | -0.08 (-0.99%) | 7,445,808 |
1 Jun 2012 | CNY | 8.12 | 8.18 | 8 | 8.1 | 8.1 | +0.02 (+0.25%) | 3,965,484 |
31 May 2012 | CNY | 8.06 | 8.29 | 7.88 | 8.08 | 8.08 | +0.05 (+0.62%) | 8,174,621 |
30 May 2012 | CNY | 7.71 | 8.16 | 7.66 | 8.03 | 8.03 | +0.32 (+4.15%) | 8,348,060 |
29 May 2012 | CNY | 7.46 | 7.77 | 7.45 | 7.71 | 7.71 | +0.21 (+2.80%) | 3,537,161 |
28 May 2012 | CNY | 7.26 | 7.51 | 7.2 | 7.5 | 7.5 | +0.18 (+2.46%) | 1,831,876 |