Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2012 | CNY | 9.88 | 10.23 | 9.85 | 10.08 | 10.08 | +0.16 (+1.61%) | 3,911,798 |
13 Sep 2012 | CNY | 10.18 | 10.25 | 9.91 | 9.92 | 9.92 | -0.32 (-3.13%) | 3,399,914 |
12 Sep 2012 | CNY | 10.31 | 10.48 | 9.99 | 10.24 | 10.24 | +0.05 (+0.49%) | 4,661,379 |
11 Sep 2012 | CNY | 10.01 | 10.33 | 9.92 | 10.19 | 10.19 | +0.09 (+0.89%) | 4,123,525 |
10 Sep 2012 | CNY | 9.99 | 10.18 | 9.9 | 10.1 | 10.1 | +0.17 (+1.71%) | 5,011,340 |
7 Sep 2012 | CNY | 9.65 | 10.08 | 9.61 | 9.93 | 9.93 | +0.24 (+2.48%) | 6,709,071 |
6 Sep 2012 | CNY | 9.7 | 9.75 | 9.54 | 9.69 | 9.69 | -0.04 (-0.41%) | 4,000,863 |
5 Sep 2012 | CNY | 9.29 | 9.9 | 9.18 | 9.73 | 9.73 | +0.44 (+4.74%) | 5,575,876 |
4 Sep 2012 | CNY | 9.5 | 9.57 | 9.25 | 9.29 | 9.29 | -0.28 (-2.93%) | 2,530,139 |
3 Sep 2012 | CNY | 9.38 | 9.65 | 9.3 | 9.57 | 9.57 | +0.19 (+2.03%) | 1,757,488 |
31 Aug 2012 | CNY | 9.35 | 9.45 | 9.25 | 9.38 | 9.38 | +0.03 (+0.32%) | 1,920,306 |
30 Aug 2012 | CNY | 10.03 | 10.13 | 9.07 | 9.35 | 9.35 | -0.73 (-7.24%) | 4,452,308 |
29 Aug 2012 | CNY | 9.93 | 10.34 | 9.93 | 10.08 | 10.08 | +0.05 (+0.50%) | 3,915,724 |
28 Aug 2012 | CNY | 10.23 | 10.28 | 9.8 | 10.03 | 10.03 | -0.61 (-5.73%) | 6,264,991 |
21 Aug 2012 | CNY | 10.4 | 10.65 | 10.25 | 10.64 | 10.64 | +0.3 (+2.90%) | 5,710,944 |
20 Aug 2012 | CNY | 10.2 | 10.46 | 10.1 | 10.34 | 10.34 | +0.05 (+0.49%) | 1,852,698 |
17 Aug 2012 | CNY | 10.42 | 10.58 | 10.18 | 10.29 | 10.29 | -0.12 (-1.15%) | 3,023,922 |
16 Aug 2012 | CNY | 10.15 | 10.65 | 10.15 | 10.41 | 10.41 | +0.21 (+2.06%) | 4,089,607 |
15 Aug 2012 | CNY | 10.35 | 10.48 | 10.18 | 10.2 | 10.2 | -0.19 (-1.83%) | 2,051,366 |
14 Aug 2012 | CNY | 10.52 | 10.55 | 10.09 | 10.39 | 10.39 | -0.1 (-0.95%) | 4,383,205 |
13 Aug 2012 | CNY | 10.61 | 10.62 | 10.45 | 10.49 | 10.49 | -0.06 (-0.57%) | 3,674,284 |
10 Aug 2012 | CNY | 10.76 | 10.77 | 10.43 | 10.55 | 10.55 | -0.19 (-1.77%) | 3,609,840 |
9 Aug 2012 | CNY | 10.68 | 10.79 | 10.46 | 10.74 | 10.74 | +0.1 (+0.94%) | 4,489,419 |
8 Aug 2012 | CNY | 10.69 | 10.73 | 10.44 | 10.64 | 10.64 | -0.05 (-0.47%) | 3,002,937 |
7 Aug 2012 | CNY | 10.59 | 10.73 | 10.48 | 10.69 | 10.69 | +0.08 (+0.75%) | 4,907,612 |
6 Aug 2012 | CNY | 10.3 | 10.68 | 10.24 | 10.61 | 10.61 | +0.2 (+1.92%) | 4,101,363 |
3 Aug 2012 | CNY | 10.01 | 10.41 | 10 | 10.41 | 10.41 | +0.42 (+4.20%) | 2,835,560 |
2 Aug 2012 | CNY | 10.17 | 10.22 | 9.99 | 9.99 | 9.99 | -0.18 (-1.77%) | 1,517,571 |
1 Aug 2012 | CNY | 9.96 | 10.25 | 9.96 | 10.17 | 10.17 | +0.23 (+2.31%) | 1,773,241 |
31 Jul 2012 | CNY | 10.2 | 10.29 | 9.94 | 9.94 | 9.94 | -0.35 (-3.40%) | 2,683,840 |