Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | CNY | 2.5509 | 2.6073 | 2.5509 | 2.6 | 2.6 | +0.045 (+1.78%) | 21,457,843 |
8 Oct 2012 | CNY | 2.5818 | 2.6 | 2.5436 | 2.5545 | 2.5545 | -0.113 (-4.23%) | 6,975,842 |
28 Sep 2012 | CNY | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 0.0 (0.0%) | 0 |
27 Sep 2012 | CNY | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 0.0 (0.0%) | 0 |
26 Sep 2012 | CNY | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 0.0 (0.0%) | 0 |
25 Sep 2012 | CNY | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 0.0 (0.0%) | 0 |
24 Sep 2012 | CNY | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 0.0 (0.0%) | 0 |
21 Sep 2012 | CNY | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 0.0 (0.0%) | 0 |
20 Sep 2012 | CNY | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 0.0 (0.0%) | 0 |
19 Sep 2012 | CNY | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 2.6673 | 0.0 (0.0%) | 0 |
18 Sep 2012 | CNY | 2.7927 | 2.7927 | 2.5309 | 2.6673 | 2.6673 | -0.125 (-4.49%) | 21,853,683 |
17 Sep 2012 | CNY | 2.8546 | 2.8727 | 2.7927 | 2.7927 | 2.7927 | -0.073 (-2.54%) | 2,518,884 |
14 Sep 2012 | CNY | 2.9036 | 2.9073 | 2.82 | 2.8655 | 2.8655 | -0.007 (-0.25%) | 2,755,516 |
13 Sep 2012 | CNY | 2.9055 | 2.96 | 2.8145 | 2.8727 | 2.8727 | -0.033 (-1.13%) | 7,722,841 |
12 Sep 2012 | CNY | 2.9346 | 2.9618 | 2.8891 | 2.9055 | 2.9055 | -0.027 (-0.93%) | 3,209,475 |
11 Sep 2012 | CNY | 2.8855 | 2.9564 | 2.8455 | 2.9327 | 2.9327 | +0.047 (+1.64%) | 8,049,068 |
10 Sep 2012 | CNY | 2.7982 | 2.8855 | 2.7836 | 2.8855 | 2.8855 | +0.086 (+3.05%) | 10,424,447 |
7 Sep 2012 | CNY | 2.7255 | 2.8273 | 2.7255 | 2.8 | 2.8 | +0.084 (+3.08%) | 8,210,378 |
6 Sep 2012 | CNY | 2.7327 | 2.7636 | 2.6909 | 2.7164 | 2.7164 | -0.011 (-0.40%) | 4,416,720 |
5 Sep 2012 | CNY | 2.72 | 2.7582 | 2.6909 | 2.7273 | 2.7273 | +0.007 (+0.27%) | 3,594,987 |
4 Sep 2012 | CNY | 2.7545 | 2.7636 | 2.7127 | 2.72 | 2.72 | -0.053 (-1.90%) | 3,527,683 |
3 Sep 2012 | CNY | 2.7691 | 2.7964 | 2.7291 | 2.7727 | 2.7727 | +0.004 (+0.13%) | 8,823,518 |
31 Aug 2012 | CNY | 2.7146 | 2.7982 | 2.6964 | 2.7691 | 2.7691 | +0.054 (+2.01%) | 1,774,162 |
30 Aug 2012 | CNY | 2.7455 | 2.7509 | 2.6909 | 2.7146 | 2.7146 | -0.027 (-0.99%) | 1,686,685 |
29 Aug 2012 | CNY | 2.7273 | 2.7727 | 2.6818 | 2.7418 | 2.7418 | 0.0 (0.0%) | 2,684,869 |
28 Aug 2012 | CNY | 2.7273 | 2.7455 | 2.6727 | 2.7418 | 2.7418 | -0.004 (-0.13%) | 7,443,276 |
27 Aug 2012 | CNY | 2.7727 | 2.7727 | 2.6691 | 2.7455 | 2.7455 | -0.054 (-1.95%) | 11,639,622 |
24 Aug 2012 | CNY | 2.8164 | 2.8164 | 2.7291 | 2.8 | 2.8 | -0.045 (-1.60%) | 13,458,346 |
23 Aug 2012 | CNY | 2.9873 | 3.0273 | 2.7455 | 2.8455 | 2.8455 | -0.156 (-5.21%) | 27,780,593 |
22 Aug 2012 | CNY | 3.0455 | 3.0455 | 2.9709 | 3.0018 | 3.0018 | -0.038 (-1.26%) | 4,942,151 |