Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2012 | CNY | 7.28 | 7.28 | 6.8 | 7.01 | 7.01 | -0.29 (-3.97%) | 1,680,747 |
1 Aug 2012 | CNY | 7.31 | 7.42 | 7.21 | 7.3 | 7.3 | 0.0 (0.0%) | 1,233,942 |
31 Jul 2012 | CNY | 7.76 | 7.76 | 7.25 | 7.3 | 7.3 | -0.43 (-5.56%) | 1,392,961 |
30 Jul 2012 | CNY | 7.79 | 7.81 | 7.62 | 7.73 | 7.73 | -0.01 (-0.13%) | 866,136 |
27 Jul 2012 | CNY | 7.78 | 7.8 | 7.71 | 7.74 | 7.74 | +0.01 (+0.13%) | 708,803 |
26 Jul 2012 | CNY | 7.75 | 7.8 | 7.68 | 7.73 | 7.73 | -0.02 (-0.26%) | 918,898 |
25 Jul 2012 | CNY | 7.72 | 7.8 | 7.66 | 7.75 | 7.75 | 0.0 (0.0%) | 679,205 |
24 Jul 2012 | CNY | 7.67 | 7.85 | 7.6 | 7.75 | 7.75 | +0.08 (+1.04%) | 1,357,244 |
23 Jul 2012 | CNY | 7.67 | 7.72 | 7.6 | 7.67 | 7.67 | -0.08 (-1.03%) | 1,134,500 |
20 Jul 2012 | CNY | 7.94 | 7.94 | 7.65 | 7.75 | 7.75 | -0.1 (-1.27%) | 1,110,669 |
19 Jul 2012 | CNY | 7.8 | 8.02 | 7.77 | 7.85 | 7.85 | +0.04 (+0.51%) | 1,678,769 |
18 Jul 2012 | CNY | 7.74 | 7.83 | 7.65 | 7.81 | 7.81 | +0.08 (+1.03%) | 921,751 |
17 Jul 2012 | CNY | 7.8 | 7.88 | 7.71 | 7.73 | 7.73 | -0.04 (-0.51%) | 1,312,694 |
16 Jul 2012 | CNY | 8.19 | 8.2 | 7.73 | 7.77 | 7.77 | +3.507 (+82.29%) | 4,193,726 |
16 Jul 2012 |
|
|||||||
13 Jul 2012 | CNY | 8.825 | 8.875 | 8.515 | 8.525 | 8.525 | -0.45 (-5.01%) | 6,706,482 |
12 Jul 2012 | CNY | 8.875 | 9.015 | 8.8 | 8.975 | 8.975 | +0.09 (+1.01%) | 3,705,940 |
11 Jul 2012 | CNY | 8.755 | 8.885 | 8.725 | 8.885 | 8.885 | +0.05 (+0.57%) | 2,336,668 |
10 Jul 2012 | CNY | 8.8 | 8.93 | 8.78 | 8.835 | 8.835 | -0.025 (-0.28%) | 2,176,380 |
9 Jul 2012 | CNY | 8.885 | 9.055 | 8.8 | 8.86 | 8.86 | -0.015 (-0.17%) | 5,847,784 |
6 Jul 2012 | CNY | 8.68 | 8.88 | 8.56 | 8.875 | 8.875 | +0.26 (+3.02%) | 3,476,500 |
5 Jul 2012 | CNY | 8.8 | 8.83 | 8.585 | 8.615 | 8.615 | -0.26 (-2.93%) | 2,047,132 |
4 Jul 2012 | CNY | 8.925 | 8.97 | 8.795 | 8.875 | 8.875 | -0.06 (-0.67%) | 2,691,332 |
3 Jul 2012 | CNY | 8.9 | 8.975 | 8.765 | 8.935 | 8.935 | +0.035 (+0.39%) | 3,687,904 |
2 Jul 2012 | CNY | 8.9 | 8.945 | 8.805 | 8.9 | 8.9 | +0.035 (+0.39%) | 2,169,078 |
29 Jun 2012 | CNY | 8.55 | 8.875 | 8.53 | 8.865 | 8.865 | +0.275 (+3.20%) | 2,016,622 |
28 Jun 2012 | CNY | 8.635 | 8.71 | 8.58 | 8.59 | 8.59 | -0.045 (-0.52%) | 1,165,854 |
27 Jun 2012 | CNY | 8.64 | 8.79 | 8.625 | 8.635 | 8.635 | -0.005 (-0.06%) | 1,415,132 |
26 Jun 2012 | CNY | 8.6 | 8.66 | 8.45 | 8.64 | 8.64 | -0.005 (-0.06%) | 1,346,604 |
25 Jun 2012 | CNY | 8.8 | 8.875 | 8.64 | 8.645 | 8.645 | -0.17 (-1.93%) | 1,600,666 |
21 Jun 2012 | CNY | 9 | 9.02 | 8.805 | 8.815 | 8.815 | -0.26 (-2.87%) | 2,720,844 |