Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2012 | CNY | 4.3949 | 4.7846 | 4.3897 | 4.641 | 4.641 | +0.292 (+6.72%) | 11,280,769 |
5 Sep 2012 | CNY | 4.3385 | 4.3795 | 4.2821 | 4.3487 | 4.3487 | +0.046 (+1.07%) | 1,118,705 |
4 Sep 2012 | CNY | 4.4256 | 4.4256 | 4.2974 | 4.3026 | 4.3026 | -0.072 (-1.64%) | 1,201,609 |
3 Sep 2012 | CNY | 4.3026 | 4.4 | 4.2974 | 4.3744 | 4.3744 | +0.077 (+1.79%) | 1,136,676 |
31 Aug 2012 | CNY | 4.2359 | 4.3077 | 4.2359 | 4.2974 | 4.2974 | +0.041 (+0.96%) | 753,534 |
30 Aug 2012 | CNY | 4.3026 | 4.3539 | 4.2103 | 4.2564 | 4.2564 | -0.077 (-1.77%) | 1,401,188 |
29 Aug 2012 | CNY | 4.3333 | 4.3795 | 4.3077 | 4.3333 | 4.3333 | 0.0 (0.0%) | 975,469 |
28 Aug 2012 | CNY | 4.2205 | 4.3744 | 4.2205 | 4.3333 | 4.3333 | +0.041 (+0.96%) | 875,813 |
27 Aug 2012 | CNY | 4.4359 | 4.4359 | 4.2872 | 4.2923 | 4.2923 | -0.144 (-3.24%) | 1,836,170 |
24 Aug 2012 | CNY | 4.4974 | 4.5539 | 4.4154 | 4.4359 | 4.4359 | -0.097 (-2.15%) | 1,777,805 |
23 Aug 2012 | CNY | 4.441 | 4.5487 | 4.4103 | 4.5333 | 4.5333 | +0.092 (+2.08%) | 1,620,368 |
22 Aug 2012 | CNY | 4.5282 | 4.5333 | 4.4103 | 4.441 | 4.441 | -0.092 (-2.04%) | 1,999,863 |
21 Aug 2012 | CNY | 4.3436 | 4.6051 | 4.3436 | 4.5333 | 4.5333 | +0.159 (+3.63%) | 2,887,027 |
20 Aug 2012 | CNY | 4.3333 | 4.3846 | 4.2923 | 4.3744 | 4.3744 | +0.01 (+0.24%) | 958,770 |
17 Aug 2012 | CNY | 4.3487 | 4.3692 | 4.2974 | 4.3641 | 4.3641 | +0.046 (+1.07%) | 893,659 |
16 Aug 2012 | CNY | 4.3128 | 4.3846 | 4.3077 | 4.318 | 4.318 | -0.036 (-0.82%) | 922,595 |
15 Aug 2012 | CNY | 4.4103 | 4.4718 | 4.3487 | 4.3539 | 4.3539 | -0.087 (-1.96%) | 1,062,582 |
14 Aug 2012 | CNY | 4.3897 | 4.4462 | 4.318 | 4.441 | 4.441 | +0.01 (+0.23%) | 1,413,313 |
13 Aug 2012 | CNY | 4.5795 | 4.5795 | 4.4256 | 4.4308 | 4.4308 | -0.128 (-2.81%) | 1,461,743 |
10 Aug 2012 | CNY | 4.5641 | 4.5949 | 4.5128 | 4.559 | 4.559 | -0.015 (-0.34%) | 1,817,715 |
9 Aug 2012 | CNY | 4.4769 | 4.6103 | 4.4462 | 4.5744 | 4.5744 | +0.087 (+1.94%) | 3,086,855 |
8 Aug 2012 | CNY | 4.4923 | 4.5333 | 4.4462 | 4.4872 | 4.4872 | -0.005 (-0.11%) | 1,819,264 |
7 Aug 2012 | CNY | 4.4205 | 4.5128 | 4.4 | 4.4923 | 4.4923 | +0.072 (+1.62%) | 2,640,785 |
6 Aug 2012 | CNY | 4.2974 | 4.4256 | 4.2974 | 4.4205 | 4.4205 | +0.087 (+2.01%) | 1,746,847 |
3 Aug 2012 | CNY | 4.2615 | 4.3385 | 4.2513 | 4.3333 | 4.3333 | +0.082 (+1.93%) | 1,258,563 |
2 Aug 2012 | CNY | 4.3641 | 4.3641 | 4.2308 | 4.2513 | 4.2513 | -0.113 (-2.58%) | 1,640,728 |
1 Aug 2012 | CNY | 4.2564 | 4.4103 | 4.2564 | 4.3641 | 4.3641 | +0.067 (+1.55%) | 2,211,838 |
31 Jul 2012 | CNY | 4.5487 | 4.5897 | 4.1846 | 4.2974 | 4.2974 | -0.257 (-5.63%) | 2,597,417 |
30 Jul 2012 | CNY | 4.5692 | 4.6974 | 4.5385 | 4.5539 | 4.5539 | 0.0 (0.0%) | 2,364,733 |
27 Jul 2012 | CNY | 4.5282 | 4.5539 | 4.4821 | 4.5539 | 4.5539 | +0.067 (+1.49%) | 1,569,999 |