Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | CNY | 9.5 | 9.5 | 9.23 | 9.235 | 9.235 | -0.325 (-3.40%) | 892,624 |
10 Aug 2012 | CNY | 9.335 | 9.985 | 9.26 | 9.56 | 9.56 | +0.23 (+2.47%) | 1,736,244 |
9 Aug 2012 | CNY | 9.225 | 9.39 | 9.225 | 9.33 | 9.33 | +0.005 (+0.05%) | 658,758 |
8 Aug 2012 | CNY | 9.37 | 9.415 | 9.3 | 9.325 | 9.325 | -0.05 (-0.53%) | 673,160 |
7 Aug 2012 | CNY | 9.245 | 9.4 | 9.15 | 9.375 | 9.375 | +0.105 (+1.13%) | 800,606 |
6 Aug 2012 | CNY | 8.955 | 9.29 | 8.95 | 9.27 | 9.27 | +0.145 (+1.59%) | 792,864 |
3 Aug 2012 | CNY | 9 | 9.13 | 8.805 | 9.125 | 9.125 | +0.075 (+0.83%) | 495,446 |
2 Aug 2012 | CNY | 8.835 | 9.455 | 8.835 | 9.05 | 9.05 | +0.265 (+3.02%) | 1,112,854 |
1 Aug 2012 | CNY | 8.575 | 8.99 | 8.575 | 8.785 | 8.785 | +0.19 (+2.21%) | 441,828 |
31 Jul 2012 | CNY | 9.09 | 9.19 | 8.305 | 8.595 | 8.595 | -0.49 (-5.39%) | 453,472 |
30 Jul 2012 | CNY | 9.12 | 9.345 | 9.05 | 9.085 | 9.085 | -0.165 (-1.78%) | 318,050 |
27 Jul 2012 | CNY | 9.195 | 9.37 | 9.195 | 9.25 | 9.25 | +0.055 (+0.60%) | 392,288 |
26 Jul 2012 | CNY | 9.245 | 9.295 | 9.195 | 9.195 | 9.195 | -0.03 (-0.33%) | 362,420 |
25 Jul 2012 | CNY | 9.2 | 9.315 | 9.035 | 9.225 | 9.225 | +0.12 (+1.32%) | 608,638 |
24 Jul 2012 | CNY | 9 | 9.215 | 9 | 9.105 | 9.105 | -0.015 (-0.16%) | 291,888 |
23 Jul 2012 | CNY | 9.245 | 9.25 | 9 | 9.12 | 9.12 | -0.18 (-1.94%) | 289,724 |
20 Jul 2012 | CNY | 9.41 | 9.43 | 9.29 | 9.3 | 9.3 | -0.11 (-1.17%) | 374,974 |
19 Jul 2012 | CNY | 9.325 | 9.48 | 9.2 | 9.41 | 9.41 | +0.13 (+1.40%) | 583,920 |
18 Jul 2012 | CNY | 9.18 | 9.285 | 9.075 | 9.28 | 9.28 | +0.1 (+1.09%) | 386,436 |
17 Jul 2012 | CNY | 9.075 | 9.35 | 9.05 | 9.18 | 9.18 | +0.1 (+1.10%) | 313,576 |
16 Jul 2012 | CNY | 9.7 | 9.7 | 9.035 | 9.08 | 9.08 | -0.64 (-6.58%) | 711,644 |
13 Jul 2012 | CNY | 9.855 | 9.925 | 9.71 | 9.72 | 9.72 | -0.145 (-1.47%) | 411,596 |
12 Jul 2012 | CNY | 9.725 | 9.875 | 9.63 | 9.865 | 9.865 | +0.165 (+1.70%) | 370,572 |
11 Jul 2012 | CNY | 9.8 | 9.825 | 9.61 | 9.7 | 9.7 | -0.145 (-1.47%) | 601,000 |
10 Jul 2012 | CNY | 10.22 | 10.22 | 9.815 | 9.845 | 9.845 | -0.255 (-2.52%) | 1,288,496 |
9 Jul 2012 | CNY | 9.86 | 10.5 | 9.86 | 10.1 | 10.1 | +0.07 (+0.70%) | 1,698,886 |
6 Jul 2012 | CNY | 10.12 | 10.12 | 9.735 | 10.03 | 10.03 | +0.205 (+2.09%) | 768,032 |
5 Jul 2012 | CNY | 10.055 | 10.105 | 9.8 | 9.825 | 9.825 | -0.375 (-3.68%) | 692,446 |
4 Jul 2012 | CNY | 9.96 | 10.275 | 9.8 | 10.2 | 10.2 | +0.3 (+3.03%) | 1,148,906 |
3 Jul 2012 | CNY | 9.91 | 9.975 | 9.825 | 9.9 | 9.9 | +0.01 (+0.10%) | 450,696 |