Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2012 | CNY | 8.5769 | 8.9077 | 8.5769 | 8.7 | 8.7 | +0.139 (+1.62%) | 1,224,956 |
20 Aug 2012 | CNY | 8.7154 | 8.7154 | 8.4923 | 8.5615 | 8.5615 | -0.139 (-1.59%) | 541,866 |
17 Aug 2012 | CNY | 8.6769 | 8.8077 | 8.6154 | 8.7 | 8.7 | -0.023 (-0.26%) | 556,667 |
16 Aug 2012 | CNY | 8.7692 | 8.8462 | 8.7231 | 8.7231 | 8.7231 | -0.1 (-1.13%) | 214,299 |
15 Aug 2012 | CNY | 8.9615 | 8.9615 | 8.7846 | 8.8231 | 8.8231 | -0.177 (-1.97%) | 187,296 |
14 Aug 2012 | CNY | 9 | 9.0769 | 8.6308 | 9 | 9 | +0.023 (+0.26%) | 920,861 |
13 Aug 2012 | CNY | 9.2308 | 9.2462 | 8.9462 | 8.9769 | 8.9769 | -0.254 (-2.75%) | 778,238 |
10 Aug 2012 | CNY | 9.3077 | 9.3692 | 9.0077 | 9.2308 | 9.2308 | 0.0 (0.0%) | 956,772 |
9 Aug 2012 | CNY | 8.9769 | 9.2923 | 8.9769 | 9.2308 | 9.2308 | +0.177 (+1.95%) | 1,266,098 |
8 Aug 2012 | CNY | 9.1385 | 9.1462 | 8.9231 | 9.0539 | 9.0539 | -0.1 (-1.09%) | 1,025,303 |
7 Aug 2012 | CNY | 9.1846 | 9.2 | 8.9308 | 9.1539 | 9.1539 | 0.0 (0.0%) | 1,203,707 |
6 Aug 2012 | CNY | 8.6923 | 9.1923 | 8.6462 | 9.1539 | 9.1539 | +0.477 (+5.50%) | 2,530,472 |
3 Aug 2012 | CNY | 8.5231 | 8.8308 | 8.4615 | 8.6769 | 8.6769 | +0.146 (+1.71%) | 1,220,298 |
2 Aug 2012 | CNY | 8.7308 | 8.7308 | 8.3077 | 8.5308 | 8.5308 | -0.162 (-1.86%) | 391,144 |
1 Aug 2012 | CNY | 8.5692 | 8.7308 | 8.5308 | 8.6923 | 8.6923 | +0.123 (+1.44%) | 387,140 |
31 Jul 2012 | CNY | 8.3692 | 8.6154 | 8.3692 | 8.5692 | 8.5692 | +0.1 (+1.18%) | 605,166 |
30 Jul 2012 | CNY | 8.6 | 8.6 | 8.4539 | 8.4692 | 8.4692 | -0.077 (-0.90%) | 496,912 |
27 Jul 2012 | CNY | 8.5077 | 8.5846 | 8.4769 | 8.5462 | 8.5462 | +0.015 (+0.18%) | 616,102 |
26 Jul 2012 | CNY | 8.6 | 8.6385 | 8.5077 | 8.5308 | 8.5308 | -0.061 (-0.72%) | 417,199 |
25 Jul 2012 | CNY | 8.7231 | 8.7308 | 8.5154 | 8.5923 | 8.5923 | -0.1 (-1.15%) | 558,528 |
24 Jul 2012 | CNY | 8.8077 | 8.8692 | 8.6231 | 8.6923 | 8.6923 | -0.115 (-1.31%) | 796,894 |
23 Jul 2012 | CNY | 9.3923 | 9.3923 | 8.7692 | 8.8077 | 8.8077 | -0.554 (-5.92%) | 917,385 |
20 Jul 2012 | CNY | 9.5077 | 9.5923 | 9.3539 | 9.3615 | 9.3615 | -0.208 (-2.17%) | 754,074 |
19 Jul 2012 | CNY | 9.3692 | 9.6077 | 9.3539 | 9.5692 | 9.5692 | +0.123 (+1.30%) | 1,089,405 |
18 Jul 2012 | CNY | 9.4615 | 9.5692 | 9.3231 | 9.4462 | 9.4462 | -0.015 (-0.16%) | 389,416 |
17 Jul 2012 | CNY | 9.5154 | 9.6308 | 9.3769 | 9.4615 | 9.4615 | -0.139 (-1.44%) | 359,490 |
16 Jul 2012 | CNY | 9.8154 | 9.8154 | 9.5846 | 9.6 | 9.6 | -0.215 (-2.19%) | 929,474 |
13 Jul 2012 | CNY | 9.8615 | 9.9154 | 9.6539 | 9.8154 | 9.8154 | -0.046 (-0.47%) | 1,175,341 |
12 Jul 2012 | CNY | 9.5692 | 9.9231 | 9.4308 | 9.8615 | 9.8615 | +0.285 (+2.97%) | 865,922 |
11 Jul 2012 | CNY | 9.6154 | 9.6923 | 9.4615 | 9.5769 | 9.5769 | -0.038 (-0.40%) | 1,159,602 |