Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2012 | CNY | 8.85 | 8.99 | 8.675 | 8.99 | 8.99 | +0.14 (+1.58%) | 628,438 |
21 Sep 2012 | CNY | 8.97 | 9.04 | 8.82 | 8.85 | 8.85 | -0.09 (-1.01%) | 528,058 |
20 Sep 2012 | CNY | 9.315 | 9.32 | 8.915 | 8.94 | 8.94 | -0.385 (-4.13%) | 515,434 |
19 Sep 2012 | CNY | 9.34 | 9.365 | 9.2 | 9.325 | 9.325 | +0.125 (+1.36%) | 352,340 |
18 Sep 2012 | CNY | 9.395 | 9.425 | 9.15 | 9.2 | 9.2 | -0.195 (-2.08%) | 608,662 |
17 Sep 2012 | CNY | 9.775 | 9.915 | 9.34 | 9.395 | 9.395 | -0.41 (-4.18%) | 921,500 |
14 Sep 2012 | CNY | 9.9 | 9.98 | 9.755 | 9.805 | 9.805 | -0.03 (-0.31%) | 954,330 |
13 Sep 2012 | CNY | 10.3 | 10.315 | 9.835 | 9.835 | 9.835 | -0.39 (-3.81%) | 1,323,126 |
12 Sep 2012 | CNY | 10.225 | 10.305 | 10.005 | 10.225 | 10.225 | +0.125 (+1.24%) | 1,302,504 |
11 Sep 2012 | CNY | 10.14 | 10.225 | 9.94 | 10.1 | 10.1 | -0.14 (-1.37%) | 1,540,974 |
10 Sep 2012 | CNY | 9.845 | 10.445 | 9.74 | 10.24 | 10.24 | +0.45 (+4.60%) | 3,922,890 |
7 Sep 2012 | CNY | 9.615 | 9.9 | 9.59 | 9.79 | 9.79 | +0.235 (+2.46%) | 2,241,798 |
6 Sep 2012 | CNY | 9.455 | 9.675 | 9.45 | 9.555 | 9.555 | +0.04 (+0.42%) | 1,397,538 |
5 Sep 2012 | CNY | 9.335 | 9.725 | 9.295 | 9.515 | 9.515 | +0.2 (+2.15%) | 1,492,306 |
4 Sep 2012 | CNY | 9.69 | 9.695 | 9.315 | 9.315 | 9.315 | -0.435 (-4.46%) | 1,505,392 |
3 Sep 2012 | CNY | 9.345 | 9.905 | 9.275 | 9.75 | 9.75 | +0.37 (+3.94%) | 1,585,278 |
31 Aug 2012 | CNY | 9.305 | 9.5 | 9.265 | 9.38 | 9.38 | +0.135 (+1.46%) | 881,516 |
30 Aug 2012 | CNY | 9.35 | 9.495 | 9.2 | 9.245 | 9.245 | -0.205 (-2.17%) | 1,106,076 |
29 Aug 2012 | CNY | 9.335 | 9.48 | 9.255 | 9.45 | 9.45 | -0.02 (-0.21%) | 1,479,738 |
28 Aug 2012 | CNY | 9.46 | 9.495 | 9.255 | 9.47 | 9.47 | -0.13 (-1.35%) | 1,832,770 |
27 Aug 2012 | CNY | 9.33 | 9.715 | 9.315 | 9.6 | 9.6 | +0.28 (+3.00%) | 4,413,944 |
24 Aug 2012 | CNY | 8.87 | 9.345 | 8.76 | 9.32 | 9.32 | +0.455 (+5.13%) | 1,950,182 |
23 Aug 2012 | CNY | 8.975 | 9 | 8.61 | 8.865 | 8.865 | -0.09 (-1.01%) | 706,882 |
22 Aug 2012 | CNY | 9.015 | 9.2 | 8.935 | 8.955 | 8.955 | -0.145 (-1.59%) | 485,300 |
21 Aug 2012 | CNY | 9.005 | 9.15 | 8.845 | 9.1 | 9.1 | +0.08 (+0.89%) | 685,326 |
20 Aug 2012 | CNY | 9.13 | 9.13 | 8.88 | 9.02 | 9.02 | -0.065 (-0.72%) | 205,144 |
17 Aug 2012 | CNY | 9.075 | 9.16 | 8.975 | 9.085 | 9.085 | +0.01 (+0.11%) | 289,646 |
16 Aug 2012 | CNY | 9.06 | 9.205 | 9.06 | 9.075 | 9.075 | -0.085 (-0.93%) | 298,400 |
15 Aug 2012 | CNY | 9.195 | 9.24 | 9.14 | 9.16 | 9.16 | -0.04 (-0.43%) | 312,494 |
14 Aug 2012 | CNY | 9.33 | 9.33 | 9.015 | 9.2 | 9.2 | -0.035 (-0.38%) | 531,390 |