Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2012 | CNY | 9.7 | 10.17 | 9.6 | 9.72 | 9.72 | 0.0 (0.0%) | 24,055,319 |
20 Aug 2012 | CNY | 9.38 | 9.75 | 9.32 | 9.72 | 9.72 | +0.17 (+1.78%) | 17,013,187 |
17 Aug 2012 | CNY | 9.35 | 9.74 | 9.26 | 9.55 | 9.55 | +0.09 (+0.95%) | 20,450,291 |
16 Aug 2012 | CNY | 9.86 | 9.97 | 9.39 | 9.46 | 9.46 | -0.58 (-5.78%) | 25,265,081 |
15 Aug 2012 | CNY | 10.3 | 10.79 | 9.8 | 10.04 | 10.04 | -0.36 (-3.46%) | 34,513,482 |
14 Aug 2012 | CNY | 10.12 | 10.95 | 10.11 | 10.4 | 10.4 | -0.83 (-7.39%) | 48,987,441 |
13 Aug 2012 | CNY | 10.15 | 11.25 | 10.1 | 11.23 | 11.23 | +1 (+9.78%) | 55,070,718 |
10 Aug 2012 | CNY | 9.83 | 10.59 | 9.59 | 10.23 | 10.23 | +0.59 (+6.12%) | 40,719,622 |
9 Aug 2012 | CNY | 9.35 | 10.11 | 9.25 | 9.64 | 9.64 | +0.35 (+3.77%) | 35,136,212 |
8 Aug 2012 | CNY | 9.53 | 9.55 | 9.25 | 9.29 | 9.29 | -0.37 (-3.83%) | 18,923,691 |
7 Aug 2012 | CNY | 9.25 | 9.68 | 9.16 | 9.66 | 9.66 | +0.21 (+2.22%) | 37,469,322 |
6 Aug 2012 | CNY | 8.5 | 9.47 | 8.44 | 9.45 | 9.45 | +0.84 (+9.76%) | 44,926,959 |
3 Aug 2012 | CNY | 8.6 | 8.64 | 8.26 | 8.61 | 8.61 | +0.04 (+0.47%) | 12,855,990 |
2 Aug 2012 | CNY | 8.82 | 8.83 | 8.46 | 8.57 | 8.57 | -0.28 (-3.16%) | 12,047,698 |
1 Aug 2012 | CNY | 8.61 | 8.87 | 8.47 | 8.85 | 8.85 | +0.17 (+1.96%) | 14,706,212 |
31 Jul 2012 | CNY | 8.73 | 8.88 | 8.25 | 8.68 | 8.68 | -0.23 (-2.58%) | 16,877,489 |
30 Jul 2012 | CNY | 8.74 | 9.28 | 8.62 | 8.91 | 8.91 | +0.15 (+1.71%) | 22,790,308 |
27 Jul 2012 | CNY | 8.72 | 8.98 | 8.65 | 8.76 | 8.76 | -0.16 (-1.79%) | 23,790,920 |
26 Jul 2012 | CNY | 8.17 | 8.92 | 8.17 | 8.92 | 8.92 | +0.81 (+9.99%) | 36,072,160 |
25 Jul 2012 | CNY | 8.12 | 8.25 | 8.01 | 8.11 | 8.11 | -0.25 (-2.99%) | 16,512,876 |
24 Jul 2012 | CNY | 7.85 | 8.36 | 7.81 | 8.36 | 8.36 | +0.76 (+10%) | 18,441,632 |
23 Jul 2012 | CNY | 7.81 | 7.82 | 7.52 | 7.6 | 7.6 | -0.24 (-3.06%) | 4,698,542 |
20 Jul 2012 | CNY | 7.74 | 8.04 | 7.71 | 7.84 | 7.84 | +0.08 (+1.03%) | 7,198,338 |
19 Jul 2012 | CNY | 7.64 | 7.88 | 7.63 | 7.76 | 7.76 | +0.05 (+0.65%) | 7,562,805 |
18 Jul 2012 | CNY | 7.81 | 7.86 | 7.5 | 7.71 | 7.71 | -0.18 (-2.28%) | 7,396,026 |
17 Jul 2012 | CNY | 7.73 | 7.98 | 7.4 | 7.89 | 7.89 | +0.1 (+1.28%) | 7,241,405 |
16 Jul 2012 | CNY | 7.78 | 7.97 | 7.74 | 7.79 | 7.79 | +0.07 (+0.91%) | 7,498,963 |
13 Jul 2012 | CNY | 8 | 8.1 | 7.72 | 7.72 | 7.72 | -0.35 (-4.34%) | 7,896,025 |
12 Jul 2012 | CNY | 8.07 | 8.13 | 7.91 | 8.07 | 8.07 | -0.02 (-0.25%) | 6,649,627 |
11 Jul 2012 | CNY | 7.88 | 8.15 | 7.83 | 8.09 | 8.09 | +0.13 (+1.63%) | 7,319,297 |