Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2012 | CNY | 10.61 | 10.68 | 10.24 | 10.29 | 10.29 | -0.31 (-2.92%) | 2,543,462 |
27 Jul 2012 | CNY | 10.45 | 10.68 | 10.24 | 10.6 | 10.6 | +0.18 (+1.73%) | 3,528,188 |
26 Jul 2012 | CNY | 10.3 | 10.59 | 10.3 | 10.42 | 10.42 | +0.06 (+0.58%) | 2,914,199 |
25 Jul 2012 | CNY | 10.77 | 10.77 | 10.23 | 10.36 | 10.36 | -0.34 (-3.18%) | 4,934,909 |
24 Jul 2012 | CNY | 10.6 | 10.98 | 10.5 | 10.7 | 10.7 | +0.05 (+0.47%) | 5,290,353 |
23 Jul 2012 | CNY | 10.63 | 10.74 | 10.48 | 10.65 | 10.65 | -0.03 (-0.28%) | 3,482,491 |
20 Jul 2012 | CNY | 10.6 | 10.73 | 10.48 | 10.68 | 10.68 | +0.1 (+0.95%) | 5,008,762 |
19 Jul 2012 | CNY | 10.42 | 10.8 | 10.35 | 10.58 | 10.58 | +0.15 (+1.44%) | 9,101,936 |
18 Jul 2012 | CNY | 9.92 | 10.43 | 9.92 | 10.43 | 10.43 | +0.53 (+5.35%) | 4,453,508 |
17 Jul 2012 | CNY | 9.8 | 10 | 9.78 | 9.9 | 9.9 | +0.02 (+0.20%) | 1,155,431 |
16 Jul 2012 | CNY | 10.24 | 10.3 | 9.82 | 9.88 | 9.88 | -0.37 (-3.61%) | 3,245,317 |
13 Jul 2012 | CNY | 10.45 | 10.56 | 10.24 | 10.25 | 10.25 | -0.27 (-2.57%) | 3,936,211 |
12 Jul 2012 | CNY | 10.34 | 10.58 | 10.26 | 10.52 | 10.52 | +0.14 (+1.35%) | 4,548,794 |
11 Jul 2012 | CNY | 10.36 | 10.47 | 10.2 | 10.38 | 10.38 | -0.02 (-0.19%) | 4,152,897 |
10 Jul 2012 | CNY | 9.98 | 10.47 | 9.87 | 10.4 | 10.4 | +0.41 (+4.10%) | 6,849,415 |
9 Jul 2012 | CNY | 9.8 | 10.24 | 9.7 | 9.99 | 9.99 | +0.1 (+1.01%) | 5,587,033 |
6 Jul 2012 | CNY | 9.8 | 9.93 | 9.58 | 9.89 | 9.89 | +0.21 (+2.17%) | 2,051,620 |
5 Jul 2012 | CNY | 9.89 | 9.89 | 9.48 | 9.68 | 9.68 | -0.25 (-2.52%) | 2,141,617 |
4 Jul 2012 | CNY | 9.8 | 9.96 | 9.7 | 9.93 | 9.93 | +0.16 (+1.64%) | 2,910,462 |
3 Jul 2012 | CNY | 9.75 | 9.99 | 9.61 | 9.77 | 9.77 | +0.01 (+0.10%) | 3,201,801 |
2 Jul 2012 | CNY | 9.89 | 10.1 | 9.65 | 9.76 | 9.76 | +0.02 (+0.21%) | 3,381,141 |
29 Jun 2012 | CNY | 9.55 | 9.8 | 9.41 | 9.74 | 9.74 | +0.16 (+1.67%) | 1,802,871 |
28 Jun 2012 | CNY | 9.89 | 9.95 | 9.58 | 9.58 | 9.58 | -0.29 (-2.94%) | 1,691,270 |
27 Jun 2012 | CNY | 9.88 | 9.96 | 9.75 | 9.87 | 9.87 | -0.07 (-0.70%) | 2,064,213 |
26 Jun 2012 | CNY | 9.76 | 10.03 | 9.62 | 9.94 | 9.94 | +0.07 (+0.71%) | 2,004,426 |
25 Jun 2012 | CNY | 10.08 | 10.15 | 9.86 | 9.87 | 9.87 | -0.35 (-3.42%) | 2,006,570 |
21 Jun 2012 | CNY | 10.21 | 10.3 | 9.95 | 10.22 | 10.22 | -0.02 (-0.20%) | 3,258,182 |
20 Jun 2012 | CNY | 10.31 | 10.5 | 10.17 | 10.24 | 10.24 | -0.11 (-1.06%) | 3,869,644 |
19 Jun 2012 | CNY | 10.4 | 10.66 | 10.3 | 10.35 | 10.35 | -0.08 (-0.77%) | 7,699,590 |
18 Jun 2012 | CNY | 10.04 | 10.43 | 9.97 | 10.43 | 10.43 | +0.38 (+3.78%) | 5,836,647 |