Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2012 | CNY | 3.12 | 3.2067 | 3.11 | 3.2 | 3.2 | +0.057 (+1.80%) | 2,626,017 |
9 Oct 2012 | CNY | 3.0967 | 3.1433 | 3.0667 | 3.1433 | 3.1433 | +0.067 (+2.16%) | 1,441,212 |
8 Oct 2012 | CNY | 3.0567 | 3.0833 | 3.0533 | 3.0767 | 3.0767 | +0.01 (+0.33%) | 969,801 |
28 Sep 2012 | CNY | 3.0433 | 3.0767 | 3.0233 | 3.0667 | 3.0667 | +0.02 (+0.66%) | 953,844 |
27 Sep 2012 | CNY | 2.9567 | 3.0633 | 2.94 | 3.0467 | 3.0467 | +0.083 (+2.81%) | 1,147,194 |
26 Sep 2012 | CNY | 3.0367 | 3.0367 | 2.9367 | 2.9633 | 2.9633 | -0.067 (-2.20%) | 946,077 |
25 Sep 2012 | CNY | 3.04 | 3.0467 | 2.9733 | 3.03 | 3.03 | -0.01 (-0.33%) | 852,972 |
24 Sep 2012 | CNY | 3.0033 | 3.0533 | 2.9667 | 3.04 | 3.04 | +0.013 (+0.44%) | 1,061,484 |
21 Sep 2012 | CNY | 3.0033 | 3.05 | 2.9967 | 3.0267 | 3.0267 | -0.003 (-0.11%) | 1,053,264 |
20 Sep 2012 | CNY | 3.1333 | 3.1333 | 3.02 | 3.03 | 3.03 | -0.103 (-3.30%) | 2,039,556 |
19 Sep 2012 | CNY | 3.1167 | 3.14 | 3.0933 | 3.1333 | 3.1333 | +0.037 (+1.18%) | 1,117,176 |
18 Sep 2012 | CNY | 3.1333 | 3.15 | 3.07 | 3.0967 | 3.0967 | -0.053 (-1.69%) | 1,836,990 |
17 Sep 2012 | CNY | 3.2667 | 3.2667 | 3.13 | 3.15 | 3.15 | -0.117 (-3.57%) | 2,348,388 |
14 Sep 2012 | CNY | 3.25 | 3.3133 | 3.2267 | 3.2667 | 3.2667 | +0.047 (+1.45%) | 3,234,852 |
13 Sep 2012 | CNY | 3.31 | 3.3167 | 3.22 | 3.22 | 3.22 | -0.08 (-2.42%) | 3,139,044 |
12 Sep 2012 | CNY | 3.2867 | 3.3167 | 3.26 | 3.3 | 3.3 | +0.017 (+0.51%) | 2,412,090 |
11 Sep 2012 | CNY | 3.2833 | 3.29 | 3.25 | 3.2833 | 3.2833 | 0.0 (0.0%) | 2,546,841 |
10 Sep 2012 | CNY | 3.2733 | 3.3133 | 3.2433 | 3.2833 | 3.2833 | +0.017 (+0.51%) | 4,537,674 |
7 Sep 2012 | CNY | 3.16 | 3.32 | 3.14 | 3.2667 | 3.2667 | +0.11 (+3.48%) | 6,897,975 |
6 Sep 2012 | CNY | 3.11 | 3.18 | 3.0667 | 3.1567 | 3.1567 | +0.073 (+2.38%) | 2,112,435 |
5 Sep 2012 | CNY | 3.0233 | 3.0967 | 3.02 | 3.0833 | 3.0833 | +0.04 (+1.31%) | 1,761,924 |
4 Sep 2012 | CNY | 3.1167 | 3.1167 | 3.0367 | 3.0433 | 3.0433 | -0.057 (-1.83%) | 1,407,717 |
3 Sep 2012 | CNY | 3.06 | 3.1033 | 3.0433 | 3.1 | 3.1 | +0.05 (+1.64%) | 1,544,703 |
31 Aug 2012 | CNY | 3.0067 | 3.0667 | 3.0067 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,211,124 |
30 Aug 2012 | CNY | 3.0067 | 3.0533 | 2.9667 | 3.04 | 3.04 | +0.013 (+0.44%) | 2,096,466 |
29 Aug 2012 | CNY | 3.03 | 3.06 | 3 | 3.0267 | 3.0267 | -0.003 (-0.11%) | 1,304,769 |
28 Aug 2012 | CNY | 2.9933 | 3.0633 | 2.9933 | 3.03 | 3.03 | +0.023 (+0.77%) | 1,287,321 |
27 Aug 2012 | CNY | 3.12 | 3.12 | 2.9933 | 3.0067 | 3.0067 | -0.133 (-4.25%) | 2,317,887 |
24 Aug 2012 | CNY | 3.2667 | 3.2667 | 3.14 | 3.14 | 3.14 | -0.093 (-2.89%) | 2,754,543 |
23 Aug 2012 | CNY | 3.14 | 3.2667 | 3.1233 | 3.2333 | 3.2333 | +0.083 (+2.64%) | 4,538,697 |