Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2012 | CNY | 10.03 | 10.19 | 9.98 | 10.17 | 10.17 | +0.12 (+1.19%) | 502,423 |
9 Oct 2012 | CNY | 9.85 | 10.05 | 9.85 | 10.05 | 10.05 | +0.25 (+2.55%) | 461,232 |
8 Oct 2012 | CNY | 9.82 | 9.88 | 9.72 | 9.8 | 9.8 | -0.02 (-0.20%) | 160,618 |
28 Sep 2012 | CNY | 9.8 | 9.87 | 9.62 | 9.82 | 9.82 | +0.04 (+0.41%) | 442,428 |
27 Sep 2012 | CNY | 9.7 | 9.81 | 9.41 | 9.78 | 9.78 | +0.18 (+1.88%) | 395,155 |
26 Sep 2012 | CNY | 9.73 | 10.26 | 9.46 | 9.6 | 9.6 | -0.18 (-1.84%) | 372,105 |
25 Sep 2012 | CNY | 9.63 | 10.06 | 9.63 | 9.78 | 9.78 | +0.08 (+0.82%) | 247,317 |
24 Sep 2012 | CNY | 9.6 | 9.74 | 9.52 | 9.7 | 9.7 | +0.1 (+1.04%) | 168,808 |
21 Sep 2012 | CNY | 9.72 | 9.77 | 9.56 | 9.6 | 9.6 | -0.17 (-1.74%) | 291,569 |
20 Sep 2012 | CNY | 10.12 | 10.12 | 9.75 | 9.77 | 9.77 | -0.3 (-2.98%) | 518,244 |
19 Sep 2012 | CNY | 10.01 | 10.24 | 9.92 | 10.07 | 10.07 | +0.02 (+0.20%) | 296,800 |
18 Sep 2012 | CNY | 9.93 | 10.28 | 9.72 | 10.05 | 10.05 | +0.12 (+1.21%) | 425,546 |
17 Sep 2012 | CNY | 10.14 | 10.24 | 9.91 | 9.93 | 9.93 | -0.29 (-2.84%) | 367,111 |
14 Sep 2012 | CNY | 10.27 | 10.34 | 10.08 | 10.22 | 10.22 | 0.0 (0.0%) | 532,493 |
13 Sep 2012 | CNY | 10.45 | 10.45 | 10.22 | 10.22 | 10.22 | -0.13 (-1.26%) | 457,470 |
12 Sep 2012 | CNY | 10.35 | 10.39 | 10.23 | 10.35 | 10.35 | +0.07 (+0.68%) | 425,583 |
11 Sep 2012 | CNY | 10.38 | 10.38 | 10.2 | 10.28 | 10.28 | -0.11 (-1.06%) | 506,682 |
10 Sep 2012 | CNY | 10.36 | 10.42 | 10.19 | 10.39 | 10.39 | +0.1 (+0.97%) | 562,760 |
7 Sep 2012 | CNY | 10.11 | 10.43 | 10.06 | 10.29 | 10.29 | +0.27 (+2.69%) | 924,060 |
6 Sep 2012 | CNY | 9.99 | 10.09 | 9.94 | 10.02 | 10.02 | +0.09 (+0.91%) | 389,914 |
5 Sep 2012 | CNY | 9.63 | 10.05 | 9.63 | 9.93 | 9.93 | +0.04 (+0.40%) | 331,911 |
4 Sep 2012 | CNY | 9.96 | 10.18 | 9.87 | 9.89 | 9.89 | -0.07 (-0.70%) | 514,384 |
3 Sep 2012 | CNY | 9.98 | 10.03 | 9.83 | 9.96 | 9.96 | +0.1 (+1.01%) | 561,925 |
31 Aug 2012 | CNY | 9.92 | 9.92 | 9.66 | 9.86 | 9.86 | +0.09 (+0.92%) | 344,657 |
30 Aug 2012 | CNY | 9.9 | 9.96 | 9.56 | 9.77 | 9.77 | -0.16 (-1.61%) | 413,630 |
29 Aug 2012 | CNY | 9.93 | 9.99 | 9.8 | 9.93 | 9.93 | +0.05 (+0.51%) | 433,401 |
28 Aug 2012 | CNY | 9.53 | 9.88 | 9.47 | 9.88 | 9.88 | +0.35 (+3.67%) | 324,725 |
27 Aug 2012 | CNY | 9.76 | 9.89 | 9.28 | 9.53 | 9.53 | -0.26 (-2.66%) | 349,663 |
24 Aug 2012 | CNY | 9.99 | 10.04 | 9.74 | 9.79 | 9.79 | -0.22 (-2.20%) | 306,218 |
23 Aug 2012 | CNY | 9.83 | 10.03 | 9.81 | 10.01 | 10.01 | +0.16 (+1.62%) | 389,182 |