Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2012 | CNY | 27.85 | 28.6 | 27.85 | 28.59 | 28.59 | +0.59 (+2.11%) | 287,058 |
27 Aug 2012 | CNY | 28.58 | 28.91 | 28 | 28 | 28 | -1 (-3.45%) | 348,126 |
24 Aug 2012 | CNY | 29.73 | 29.73 | 28.43 | 29 | 29 | -0.72 (-2.42%) | 279,914 |
23 Aug 2012 | CNY | 30.22 | 30.22 | 29.21 | 29.72 | 29.72 | -0.27 (-0.90%) | 262,390 |
22 Aug 2012 | CNY | 30.6 | 30.7 | 29.7 | 29.99 | 29.99 | -0.46 (-1.51%) | 363,807 |
21 Aug 2012 | CNY | 29.9 | 30.6 | 29.87 | 30.45 | 30.45 | +0.6 (+2.01%) | 562,879 |
20 Aug 2012 | CNY | 29.8 | 29.98 | 29.1 | 29.85 | 29.85 | -0.01 (-0.03%) | 160,101 |
17 Aug 2012 | CNY | 29.98 | 30.09 | 29 | 29.86 | 29.86 | -0.09 (-0.30%) | 314,028 |
16 Aug 2012 | CNY | 29.61 | 30.3 | 29.61 | 29.95 | 29.95 | -0.05 (-0.17%) | 212,440 |
15 Aug 2012 | CNY | 29.88 | 30.74 | 29.58 | 30 | 30 | +0.12 (+0.40%) | 608,765 |
14 Aug 2012 | CNY | 29.28 | 30 | 28.52 | 29.88 | 29.88 | +0.68 (+2.33%) | 496,642 |
13 Aug 2012 | CNY | 29.25 | 29.36 | 28.68 | 29.2 | 29.2 | -0.11 (-0.38%) | 598,151 |
10 Aug 2012 | CNY | 28.63 | 29.49 | 28.62 | 29.31 | 29.31 | +0.86 (+3.02%) | 743,617 |
9 Aug 2012 | CNY | 28.07 | 28.64 | 28.07 | 28.45 | 28.45 | -0.05 (-0.18%) | 163,052 |
8 Aug 2012 | CNY | 28.89 | 28.98 | 28.06 | 28.5 | 28.5 | +0.06 (+0.21%) | 152,653 |
7 Aug 2012 | CNY | 28.46 | 28.98 | 28.28 | 28.44 | 28.44 | 0.0 (0.0%) | 141,551 |
6 Aug 2012 | CNY | 27.19 | 28.48 | 27.19 | 28.44 | 28.44 | +1.05 (+3.83%) | 199,110 |
3 Aug 2012 | CNY | 27.01 | 27.4 | 27 | 27.39 | 27.39 | +0.23 (+0.85%) | 88,040 |
2 Aug 2012 | CNY | 27.22 | 27.5 | 27 | 27.16 | 27.16 | -0.3 (-1.09%) | 73,198 |
1 Aug 2012 | CNY | 27.39 | 27.46 | 27.15 | 27.46 | 27.46 | +0.44 (+1.63%) | 79,313 |
31 Jul 2012 | CNY | 26.47 | 27.27 | 26.47 | 27.02 | 27.02 | -0.21 (-0.77%) | 114,032 |
30 Jul 2012 | CNY | 27.12 | 27.59 | 27.02 | 27.23 | 27.23 | -0.13 (-0.48%) | 89,802 |
27 Jul 2012 | CNY | 27.15 | 27.48 | 27.15 | 27.36 | 27.36 | +0.15 (+0.55%) | 89,106 |
26 Jul 2012 | CNY | 27.16 | 27.5 | 26.59 | 27.21 | 27.21 | -0.34 (-1.23%) | 280,728 |
25 Jul 2012 | CNY | 27.5 | 28.12 | 27.3 | 27.55 | 27.55 | -0.49 (-1.75%) | 212,220 |
24 Jul 2012 | CNY | 27.91 | 28.43 | 27.73 | 28.04 | 28.04 | +0.12 (+0.43%) | 212,605 |
23 Jul 2012 | CNY | 28.18 | 28.18 | 27.6 | 27.92 | 27.92 | -0.23 (-0.82%) | 163,383 |
20 Jul 2012 | CNY | 28.46 | 28.78 | 28.01 | 28.15 | 28.15 | -0.5 (-1.75%) | 192,834 |
19 Jul 2012 | CNY | 28.25 | 28.77 | 27.96 | 28.65 | 28.65 | +0.41 (+1.45%) | 412,297 |
18 Jul 2012 | CNY | 28 | 28.28 | 27.7 | 28.24 | 28.24 | +0.04 (+0.14%) | 359,198 |