Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2012 | CNY | 4.08 | 4.09 | 4.02 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,984,979 |
21 Sep 2012 | CNY | 4.13 | 4.16 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 3,280,971 |
20 Sep 2012 | CNY | 4.23 | 4.23 | 4.09 | 4.12 | 4.12 | -0.11 (-2.60%) | 5,021,378 |
19 Sep 2012 | CNY | 4.2 | 4.25 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 2,495,628 |
18 Sep 2012 | CNY | 4.31 | 4.33 | 4.16 | 4.2 | 4.2 | -0.13 (-3.00%) | 4,111,761 |
17 Sep 2012 | CNY | 4.39 | 4.41 | 4.29 | 4.33 | 4.33 | -0.07 (-1.59%) | 5,206,199 |
14 Sep 2012 | CNY | 4.37 | 4.42 | 4.32 | 4.4 | 4.4 | +0.07 (+1.62%) | 5,977,323 |
13 Sep 2012 | CNY | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 4,209,400 |
12 Sep 2012 | CNY | 4.4 | 4.44 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 4,950,075 |
11 Sep 2012 | CNY | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | -0.03 (-0.68%) | 4,794,838 |
10 Sep 2012 | CNY | 4.34 | 4.43 | 4.32 | 4.42 | 4.42 | +0.08 (+1.84%) | 7,139,664 |
7 Sep 2012 | CNY | 4.23 | 4.4 | 4.21 | 4.34 | 4.34 | +0.14 (+3.33%) | 11,957,747 |
6 Sep 2012 | CNY | 4.15 | 4.21 | 4.14 | 4.2 | 4.2 | +0.06 (+1.45%) | 2,751,192 |
5 Sep 2012 | CNY | 4.13 | 4.17 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 1,865,612 |
4 Sep 2012 | CNY | 4.19 | 4.21 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 2,280,073 |
3 Sep 2012 | CNY | 4.13 | 4.22 | 4.12 | 4.19 | 4.19 | +0.07 (+1.70%) | 2,786,905 |
31 Aug 2012 | CNY | 4.12 | 4.16 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,870,984 |
30 Aug 2012 | CNY | 4.19 | 4.24 | 4.08 | 4.11 | 4.11 | -0.09 (-2.14%) | 2,771,871 |
29 Aug 2012 | CNY | 4.26 | 4.26 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,249,152 |
28 Aug 2012 | CNY | 4.21 | 4.3 | 4.19 | 4.25 | 4.25 | +0.04 (+0.95%) | 2,578,051 |
27 Aug 2012 | CNY | 4.31 | 4.33 | 4.19 | 4.21 | 4.21 | -0.15 (-3.44%) | 4,355,487 |
24 Aug 2012 | CNY | 4.45 | 4.45 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 3,427,842 |
23 Aug 2012 | CNY | 4.41 | 4.47 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 3,647,105 |
22 Aug 2012 | CNY | 4.4 | 4.46 | 4.37 | 4.42 | 4.42 | +0.01 (+0.23%) | 4,179,604 |
21 Aug 2012 | CNY | 4.35 | 4.43 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 3,469,548 |
20 Aug 2012 | CNY | 4.34 | 4.38 | 4.28 | 4.35 | 4.35 | -0.03 (-0.68%) | 3,493,766 |
17 Aug 2012 | CNY | 4.36 | 4.44 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 2,727,270 |
16 Aug 2012 | CNY | 4.42 | 4.45 | 4.34 | 4.37 | 4.37 | -0.09 (-2.02%) | 3,641,899 |
15 Aug 2012 | CNY | 4.45 | 4.51 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 3,536,547 |
14 Aug 2012 | CNY | 4.43 | 4.51 | 4.41 | 4.46 | 4.46 | +0.03 (+0.68%) | 4,843,487 |