Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | CNY | 4.74 | 4.89 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 5,367,367 |
8 Oct 2012 | CNY | 4.48 | 4.9 | 4.47 | 4.8 | 4.8 | +0.34 (+7.62%) | 5,680,391 |
28 Sep 2012 | CNY | 4.33 | 4.5 | 4.33 | 4.46 | 4.46 | +0.04 (+0.90%) | 2,209,880 |
27 Sep 2012 | CNY | 4.18 | 4.62 | 4.18 | 4.42 | 4.42 | +0.21 (+4.99%) | 3,603,432 |
26 Sep 2012 | CNY | 4.3 | 4.3 | 4.2 | 4.21 | 4.21 | -0.12 (-2.77%) | 1,011,501 |
25 Sep 2012 | CNY | 4.33 | 4.36 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 874,626 |
24 Sep 2012 | CNY | 4.31 | 4.35 | 4.22 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,379,558 |
21 Sep 2012 | CNY | 4.37 | 4.45 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 735,233 |
20 Sep 2012 | CNY | 4.56 | 4.56 | 4.36 | 4.37 | 4.37 | -0.19 (-4.17%) | 1,165,052 |
19 Sep 2012 | CNY | 4.59 | 4.6 | 4.55 | 4.56 | 4.56 | 0.0 (0.0%) | 704,502 |
18 Sep 2012 | CNY | 4.53 | 4.65 | 4.53 | 4.56 | 4.56 | -0.05 (-1.08%) | 890,800 |
17 Sep 2012 | CNY | 4.68 | 4.75 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 1,755,822 |
14 Sep 2012 | CNY | 4.72 | 4.74 | 4.63 | 4.7 | 4.7 | +0.04 (+0.86%) | 1,412,909 |
13 Sep 2012 | CNY | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | -0.1 (-2.10%) | 2,169,628 |
12 Sep 2012 | CNY | 4.78 | 4.83 | 4.71 | 4.76 | 4.76 | -0.01 (-0.21%) | 1,567,197 |
11 Sep 2012 | CNY | 4.78 | 4.78 | 4.68 | 4.77 | 4.77 | +0.03 (+0.63%) | 1,447,994 |
10 Sep 2012 | CNY | 4.73 | 4.77 | 4.68 | 4.74 | 4.74 | 0.0 (0.0%) | 1,722,894 |
7 Sep 2012 | CNY | 4.53 | 4.78 | 4.51 | 4.74 | 4.74 | +0.23 (+5.10%) | 3,753,509 |
6 Sep 2012 | CNY | 4.41 | 4.53 | 4.39 | 4.51 | 4.51 | +0.1 (+2.27%) | 1,766,399 |
5 Sep 2012 | CNY | 4.47 | 4.47 | 4.3 | 4.41 | 4.41 | -0.08 (-1.78%) | 1,802,961 |
4 Sep 2012 | CNY | 4.5 | 4.53 | 4.43 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,308,830 |
3 Sep 2012 | CNY | 4.47 | 4.52 | 4.35 | 4.5 | 4.5 | +0.05 (+1.12%) | 1,138,649 |
31 Aug 2012 | CNY | 4.58 | 4.58 | 4.4 | 4.45 | 4.45 | -0.11 (-2.41%) | 1,606,482 |
30 Aug 2012 | CNY | 4.67 | 4.72 | 4.44 | 4.56 | 4.56 | -0.14 (-2.98%) | 1,434,428 |
29 Aug 2012 | CNY | 4.79 | 4.83 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 1,109,823 |
28 Aug 2012 | CNY | 4.65 | 4.77 | 4.64 | 4.74 | 4.74 | +0.06 (+1.28%) | 1,334,810 |
27 Aug 2012 | CNY | 4.8 | 4.83 | 4.68 | 4.68 | 4.68 | -0.19 (-3.90%) | 1,444,498 |
24 Aug 2012 | CNY | 4.92 | 5.03 | 4.87 | 4.87 | 4.87 | -0.03 (-0.61%) | 1,976,812 |
23 Aug 2012 | CNY | 4.88 | 4.95 | 4.83 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,261,251 |
22 Aug 2012 | CNY | 4.94 | 4.99 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 1,475,997 |