Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2012 | CNY | 2.48 | 2.51 | 2.425 | 2.47 | 2.47 | -0.005 (-0.20%) | 1,958,934 |
21 Sep 2012 | CNY | 2.515 | 2.53 | 2.475 | 2.475 | 2.475 | -0.03 (-1.20%) | 1,786,020 |
20 Sep 2012 | CNY | 2.6 | 2.61 | 2.505 | 2.505 | 2.505 | -0.1 (-3.84%) | 2,340,380 |
19 Sep 2012 | CNY | 2.565 | 2.61 | 2.55 | 2.605 | 2.605 | +0.04 (+1.56%) | 1,877,986 |
18 Sep 2012 | CNY | 2.56 | 2.575 | 2.525 | 2.565 | 2.565 | +0.025 (+0.98%) | 1,192,418 |
17 Sep 2012 | CNY | 2.6 | 2.6 | 2.535 | 2.54 | 2.54 | -0.06 (-2.31%) | 1,921,496 |
14 Sep 2012 | CNY | 2.605 | 2.615 | 2.575 | 2.6 | 2.6 | +0.005 (+0.19%) | 2,583,002 |
13 Sep 2012 | CNY | 2.635 | 2.645 | 2.585 | 2.595 | 2.595 | -0.04 (-1.52%) | 3,426,880 |
12 Sep 2012 | CNY | 2.625 | 2.66 | 2.6 | 2.635 | 2.635 | +0.015 (+0.57%) | 4,876,130 |
11 Sep 2012 | CNY | 2.55 | 2.62 | 2.53 | 2.62 | 2.62 | +0.065 (+2.54%) | 5,683,382 |
10 Sep 2012 | CNY | 2.58 | 2.59 | 2.54 | 2.555 | 2.555 | +0.01 (+0.39%) | 2,472,322 |
7 Sep 2012 | CNY | 2.49 | 2.565 | 2.48 | 2.545 | 2.545 | +0.07 (+2.83%) | 4,407,566 |
6 Sep 2012 | CNY | 2.47 | 2.485 | 2.46 | 2.475 | 2.475 | +0.015 (+0.61%) | 1,372,452 |
5 Sep 2012 | CNY | 2.45 | 2.47 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,353,998 |
4 Sep 2012 | CNY | 2.47 | 2.49 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,873,718 |
3 Sep 2012 | CNY | 2.44 | 2.49 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 2,255,458 |
31 Aug 2012 | CNY | 2.465 | 2.465 | 2.425 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,087,228 |
30 Aug 2012 | CNY | 2.5 | 2.545 | 2.425 | 2.45 | 2.45 | -0.075 (-2.97%) | 2,911,664 |
29 Aug 2012 | CNY | 2.51 | 2.57 | 2.51 | 2.525 | 2.525 | 0.0 (0.0%) | 1,911,110 |
28 Aug 2012 | CNY | 2.495 | 2.535 | 2.49 | 2.525 | 2.525 | +0.03 (+1.20%) | 1,980,302 |
27 Aug 2012 | CNY | 2.545 | 2.545 | 2.49 | 2.495 | 2.495 | -0.05 (-1.96%) | 3,485,570 |
24 Aug 2012 | CNY | 2.59 | 2.605 | 2.54 | 2.545 | 2.545 | -0.045 (-1.74%) | 2,404,278 |
23 Aug 2012 | CNY | 2.59 | 2.6 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 2,335,156 |
22 Aug 2012 | CNY | 2.615 | 2.64 | 2.555 | 2.57 | 2.57 | -0.045 (-1.72%) | 3,470,782 |
21 Aug 2012 | CNY | 2.585 | 2.635 | 2.58 | 2.615 | 2.615 | +0.015 (+0.58%) | 3,088,224 |
20 Aug 2012 | CNY | 2.55 | 2.615 | 2.545 | 2.6 | 2.6 | +0.025 (+0.97%) | 2,170,638 |
17 Aug 2012 | CNY | 2.545 | 2.595 | 2.52 | 2.575 | 2.575 | +0.01 (+0.39%) | 2,424,448 |
16 Aug 2012 | CNY | 2.55 | 2.615 | 2.525 | 2.565 | 2.565 | -0.005 (-0.19%) | 2,613,098 |
15 Aug 2012 | CNY | 2.65 | 2.66 | 2.57 | 2.57 | 2.57 | -0.1 (-3.75%) | 4,319,036 |
14 Aug 2012 | CNY | 2.675 | 2.715 | 2.58 | 2.67 | 2.67 | -0.025 (-0.93%) | 6,435,792 |