Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | CNY | 3.445 | 3.475 | 3.25 | 3.465 | 3.465 | +0.01 (+0.29%) | 2,392,908 |
9 Aug 2012 | CNY | 3.45 | 3.47 | 3.405 | 3.455 | 3.455 | +0.015 (+0.44%) | 2,195,492 |
8 Aug 2012 | CNY | 3.425 | 3.465 | 3.415 | 3.44 | 3.44 | +0.015 (+0.44%) | 1,750,240 |
7 Aug 2012 | CNY | 3.39 | 3.435 | 3.38 | 3.425 | 3.425 | +0.015 (+0.44%) | 1,338,620 |
6 Aug 2012 | CNY | 3.37 | 3.42 | 3.34 | 3.41 | 3.41 | +0.045 (+1.34%) | 1,373,768 |
3 Aug 2012 | CNY | 3.335 | 3.365 | 3.33 | 3.365 | 3.365 | +0.03 (+0.90%) | 868,034 |
2 Aug 2012 | CNY | 3.325 | 3.365 | 3.31 | 3.335 | 3.335 | -0.005 (-0.15%) | 1,381,402 |
1 Aug 2012 | CNY | 3.325 | 3.36 | 3.28 | 3.34 | 3.34 | +0.045 (+1.37%) | 1,480,160 |
31 Jul 2012 | CNY | 3.32 | 3.345 | 3.28 | 3.295 | 3.295 | -0.03 (-0.90%) | 1,263,372 |
30 Jul 2012 | CNY | 3.425 | 3.425 | 3.315 | 3.325 | 3.325 | -0.085 (-2.49%) | 1,637,420 |
27 Jul 2012 | CNY | 3.45 | 3.465 | 3.395 | 3.41 | 3.41 | -0.03 (-0.87%) | 1,494,382 |
26 Jul 2012 | CNY | 3.475 | 3.495 | 3.435 | 3.44 | 3.44 | -0.035 (-1.01%) | 1,266,140 |
25 Jul 2012 | CNY | 3.485 | 3.5 | 3.45 | 3.475 | 3.475 | -0.005 (-0.14%) | 1,138,562 |
24 Jul 2012 | CNY | 3.45 | 3.515 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,244,528 |
23 Jul 2012 | CNY | 3.51 | 3.525 | 3.455 | 3.47 | 3.47 | -0.07 (-1.98%) | 1,080,392 |
20 Jul 2012 | CNY | 3.54 | 3.555 | 3.515 | 3.54 | 3.54 | -0.005 (-0.14%) | 1,193,872 |
19 Jul 2012 | CNY | 3.51 | 3.58 | 3.485 | 3.545 | 3.545 | +0.035 (+1.00%) | 2,286,322 |
18 Jul 2012 | CNY | 3.5 | 3.52 | 3.45 | 3.51 | 3.51 | -0.005 (-0.14%) | 1,672,620 |
17 Jul 2012 | CNY | 3.495 | 3.53 | 3.45 | 3.515 | 3.515 | +0.015 (+0.43%) | 1,766,968 |
16 Jul 2012 | CNY | 3.655 | 3.655 | 3.49 | 3.5 | 3.5 | -0.15 (-4.11%) | 3,178,544 |
13 Jul 2012 | CNY | 3.665 | 3.72 | 3.64 | 3.65 | 3.65 | -0.055 (-1.48%) | 1,561,170 |
12 Jul 2012 | CNY | 3.655 | 3.72 | 3.615 | 3.705 | 3.705 | +0.005 (+0.14%) | 2,738,698 |
11 Jul 2012 | CNY | 3.58 | 3.715 | 3.575 | 3.7 | 3.7 | +0.105 (+2.92%) | 4,139,662 |
10 Jul 2012 | CNY | 3.59 | 3.655 | 3.59 | 3.595 | 3.595 | -0.015 (-0.42%) | 1,836,680 |
9 Jul 2012 | CNY | 3.675 | 3.685 | 3.55 | 3.61 | 3.61 | -0.09 (-2.43%) | 7,811,422 |
6 Jul 2012 | CNY | 3.665 | 3.725 | 3.615 | 3.7 | 3.7 | +0.06 (+1.65%) | 2,307,066 |
5 Jul 2012 | CNY | 3.695 | 3.695 | 3.605 | 3.64 | 3.64 | -0.09 (-2.41%) | 4,199,790 |
4 Jul 2012 | CNY | 3.75 | 3.755 | 3.64 | 3.73 | 3.73 | -0.03 (-0.80%) | 6,137,542 |
3 Jul 2012 | CNY | 3.61 | 3.76 | 3.61 | 3.76 | 3.76 | +0.15 (+4.16%) | 5,993,622 |
2 Jul 2012 | CNY | 3.645 | 3.66 | 3.605 | 3.61 | 3.61 | -0.03 (-0.82%) | 2,324,100 |