Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2012 | CNY | 4.5 | 4.54 | 4.44 | 4.5 | 4.5 | -0.03 (-0.66%) | 2,373,114 |
17 Aug 2012 | CNY | 4.48 | 4.55 | 4.46 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,490,879 |
16 Aug 2012 | CNY | 4.58 | 4.61 | 4.46 | 4.5 | 4.5 | -0.08 (-1.75%) | 3,434,905 |
15 Aug 2012 | CNY | 4.7 | 4.72 | 4.56 | 4.58 | 4.58 | -0.11 (-2.35%) | 2,852,538 |
14 Aug 2012 | CNY | 4.56 | 4.69 | 4.52 | 4.69 | 4.69 | +0.12 (+2.63%) | 4,707,742 |
13 Aug 2012 | CNY | 4.77 | 4.77 | 4.56 | 4.57 | 4.57 | -0.22 (-4.59%) | 5,364,993 |
10 Aug 2012 | CNY | 4.7 | 4.86 | 4.7 | 4.79 | 4.79 | +0.1 (+2.13%) | 8,252,909 |
9 Aug 2012 | CNY | 4.66 | 4.69 | 4.6 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,741,916 |
8 Aug 2012 | CNY | 4.63 | 4.77 | 4.61 | 4.66 | 4.66 | +0.05 (+1.08%) | 5,605,793 |
7 Aug 2012 | CNY | 4.61 | 4.66 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 3,535,416 |
6 Aug 2012 | CNY | 4.45 | 4.63 | 4.43 | 4.61 | 4.61 | +0.13 (+2.90%) | 3,664,676 |
3 Aug 2012 | CNY | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | +0.12 (+2.75%) | 2,697,731 |
2 Aug 2012 | CNY | 4.4 | 4.46 | 4.33 | 4.36 | 4.36 | -0.04 (-0.91%) | 2,271,280 |
1 Aug 2012 | CNY | 4.33 | 4.44 | 4.33 | 4.4 | 4.4 | +0.07 (+1.62%) | 2,082,406 |
31 Jul 2012 | CNY | 4.45 | 4.49 | 4.33 | 4.33 | 4.33 | -0.12 (-2.70%) | 2,523,991 |
30 Jul 2012 | CNY | 4.59 | 4.6 | 4.41 | 4.45 | 4.45 | -0.12 (-2.63%) | 2,511,543 |
27 Jul 2012 | CNY | 4.63 | 4.66 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 2,620,200 |
26 Jul 2012 | CNY | 4.68 | 4.71 | 4.6 | 4.61 | 4.61 | -0.06 (-1.28%) | 2,333,297 |
25 Jul 2012 | CNY | 4.7 | 4.74 | 4.66 | 4.67 | 4.67 | -0.05 (-1.06%) | 2,224,445 |
24 Jul 2012 | CNY | 4.67 | 4.75 | 4.61 | 4.72 | 4.72 | +0.03 (+0.64%) | 2,810,091 |
23 Jul 2012 | CNY | 4.7 | 4.81 | 4.6 | 4.69 | 4.69 | -0.05 (-1.05%) | 3,063,425 |
20 Jul 2012 | CNY | 4.69 | 4.86 | 4.66 | 4.74 | 4.74 | +0.05 (+1.07%) | 4,242,222 |
19 Jul 2012 | CNY | 4.61 | 4.74 | 4.6 | 4.69 | 4.69 | +0.04 (+0.86%) | 3,596,514 |
18 Jul 2012 | CNY | 4.6 | 4.69 | 4.54 | 4.65 | 4.65 | +0.05 (+1.09%) | 2,415,512 |
17 Jul 2012 | CNY | 4.52 | 4.62 | 4.46 | 4.6 | 4.6 | +0.07 (+1.55%) | 2,348,832 |
16 Jul 2012 | CNY | 4.86 | 4.88 | 4.52 | 4.53 | 4.53 | -0.33 (-6.79%) | 4,130,940 |
13 Jul 2012 | CNY | 4.95 | 4.95 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 2,538,024 |
12 Jul 2012 | CNY | 4.88 | 4.97 | 4.78 | 4.92 | 4.92 | +0.05 (+1.03%) | 3,625,478 |
11 Jul 2012 | CNY | 4.85 | 4.87 | 4.78 | 4.87 | 4.87 | +0.08 (+1.67%) | 2,438,241 |
10 Jul 2012 | CNY | 4.9 | 4.93 | 4.75 | 4.79 | 4.79 | -0.11 (-2.24%) | 3,845,327 |