Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | CNY | 3.2308 | 3.2308 | 3.1308 | 3.1462 | 3.1462 | -0.1 (-3.08%) | 3,290,284 |
10 Aug 2012 | CNY | 3.1923 | 3.3462 | 3.1539 | 3.2462 | 3.2462 | +0.062 (+1.93%) | 4,697,600 |
9 Aug 2012 | CNY | 3.1539 | 3.2077 | 3.1231 | 3.1846 | 3.1846 | +0.038 (+1.22%) | 2,273,568 |
8 Aug 2012 | CNY | 3.1846 | 3.1846 | 3.1231 | 3.1462 | 3.1462 | -0.023 (-0.73%) | 1,604,904 |
7 Aug 2012 | CNY | 3.1077 | 3.1769 | 3.1 | 3.1692 | 3.1692 | +0.061 (+1.98%) | 3,411,249 |
6 Aug 2012 | CNY | 3 | 3.1154 | 3 | 3.1077 | 3.1077 | +0.069 (+2.28%) | 2,262,906 |
3 Aug 2012 | CNY | 2.9615 | 3.0385 | 2.9615 | 3.0385 | 3.0385 | +0.077 (+2.60%) | 1,277,874 |
2 Aug 2012 | CNY | 2.9923 | 3.0077 | 2.9308 | 2.9615 | 2.9615 | -0.023 (-0.77%) | 1,085,604 |
1 Aug 2012 | CNY | 2.9154 | 3.0231 | 2.9154 | 2.9846 | 2.9846 | +0.038 (+1.30%) | 897,673 |
31 Jul 2012 | CNY | 3 | 3 | 2.9154 | 2.9462 | 2.9462 | -0.054 (-1.79%) | 1,151,727 |
30 Jul 2012 | CNY | 3.1077 | 3.1154 | 2.8846 | 3 | 3 | -0.092 (-2.98%) | 1,760,653 |
27 Jul 2012 | CNY | 3.0846 | 3.1154 | 3.0615 | 3.0923 | 3.0923 | +0.008 (+0.25%) | 995,410 |
26 Jul 2012 | CNY | 3.1154 | 3.1385 | 3.0846 | 3.0846 | 3.0846 | -0.031 (-0.99%) | 1,378,520 |
25 Jul 2012 | CNY | 3.0692 | 3.1692 | 3.0462 | 3.1154 | 3.1154 | +0.046 (+1.51%) | 2,719,878 |
24 Jul 2012 | CNY | 3.0539 | 3.1 | 3.0154 | 3.0692 | 3.0692 | +0.031 (+1.01%) | 1,667,682 |
23 Jul 2012 | CNY | 3.1231 | 3.1231 | 3.0154 | 3.0385 | 3.0385 | -0.046 (-1.49%) | 992,901 |
20 Jul 2012 | CNY | 3.1077 | 3.1385 | 3.0846 | 3.0846 | 3.0846 | -0.023 (-0.74%) | 1,330,560 |
19 Jul 2012 | CNY | 3.0769 | 3.1385 | 3.0615 | 3.1077 | 3.1077 | +0.023 (+0.75%) | 1,830,303 |
18 Jul 2012 | CNY | 2.9923 | 3.0846 | 2.9769 | 3.0846 | 3.0846 | +0.077 (+2.56%) | 1,454,869 |
17 Jul 2012 | CNY | 3.0154 | 3.0231 | 2.9615 | 3.0077 | 3.0077 | +0.023 (+0.77%) | 1,017,725 |
16 Jul 2012 | CNY | 3.1692 | 3.1692 | 2.9692 | 2.9846 | 2.9846 | -0.154 (-4.90%) | 1,960,268 |
13 Jul 2012 | CNY | 3.1154 | 3.1539 | 3.1154 | 3.1385 | 3.1385 | -0.008 (-0.24%) | 872,366 |
12 Jul 2012 | CNY | 3.0692 | 3.1615 | 3.0692 | 3.1462 | 3.1462 | +0.046 (+1.49%) | 1,943,636 |
11 Jul 2012 | CNY | 3.1231 | 3.1231 | 3.0462 | 3.1 | 3.1 | +0.038 (+1.26%) | 1,043,498 |
10 Jul 2012 | CNY | 3.0308 | 3.0846 | 3.0231 | 3.0615 | 3.0615 | +0.008 (+0.25%) | 1,179,430 |
9 Jul 2012 | CNY | 3.1077 | 3.1308 | 3.0462 | 3.0539 | 3.0539 | -0.046 (-1.49%) | 1,797,120 |
6 Jul 2012 | CNY | 3.0769 | 3.1077 | 3.0154 | 3.1 | 3.1 | +0.038 (+1.26%) | 2,336,958 |
5 Jul 2012 | CNY | 3.1615 | 3.1615 | 3.0539 | 3.0615 | 3.0615 | -0.1 (-3.16%) | 2,512,790 |
4 Jul 2012 | CNY | 3.1846 | 3.2077 | 3.1462 | 3.1615 | 3.1615 | -0.038 (-1.20%) | 1,798,139 |
3 Jul 2012 | CNY | 3.2231 | 3.2308 | 3.1154 | 3.2 | 3.2 | 0.0 (0.0%) | 1,895,182 |