Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | CNY | 11.75 | 12.6 | 11.75 | 11.8 | 11.8 | +0.23 (+1.99%) | 1,175,492 |
10 Aug 2012 | CNY | 11.7 | 11.7 | 11.5 | 11.57 | 11.57 | -0.06 (-0.52%) | 169,908 |
9 Aug 2012 | CNY | 11.5 | 11.75 | 11.31 | 11.63 | 11.63 | +0.06 (+0.52%) | 219,818 |
8 Aug 2012 | CNY | 11.38 | 11.57 | 11.35 | 11.57 | 11.57 | +0.19 (+1.67%) | 135,442 |
7 Aug 2012 | CNY | 11.4 | 11.49 | 11.36 | 11.38 | 11.38 | -0.02 (-0.18%) | 106,029 |
6 Aug 2012 | CNY | 11.1 | 11.4 | 11.1 | 11.4 | 11.4 | +0.16 (+1.42%) | 170,400 |
3 Aug 2012 | CNY | 11.14 | 11.28 | 10.95 | 11.24 | 11.24 | +0.17 (+1.54%) | 70,159 |
2 Aug 2012 | CNY | 11.13 | 11.29 | 11.03 | 11.07 | 11.07 | -0.03 (-0.27%) | 63,179 |
1 Aug 2012 | CNY | 10.83 | 11.11 | 10.83 | 11.1 | 11.1 | +0.13 (+1.19%) | 120,947 |
31 Jul 2012 | CNY | 10.89 | 11.13 | 10.81 | 10.97 | 10.97 | -0.04 (-0.36%) | 78,100 |
30 Jul 2012 | CNY | 11.4 | 11.4 | 11 | 11.01 | 11.01 | -0.27 (-2.39%) | 79,300 |
27 Jul 2012 | CNY | 11.4 | 11.4 | 11.25 | 11.28 | 11.28 | -0.06 (-0.53%) | 62,400 |
26 Jul 2012 | CNY | 11.47 | 11.47 | 11.26 | 11.34 | 11.34 | -0.24 (-2.07%) | 191,580 |
25 Jul 2012 | CNY | 11.52 | 11.83 | 11.4 | 11.58 | 11.58 | -0.29 (-2.44%) | 329,609 |
24 Jul 2012 | CNY | 11.68 | 12.35 | 11.66 | 11.87 | 11.87 | +0.64 (+5.70%) | 810,744 |
23 Jul 2012 | CNY | 11.44 | 11.44 | 11.05 | 11.23 | 11.23 | -0.15 (-1.32%) | 113,573 |
20 Jul 2012 | CNY | 11.36 | 11.47 | 11.22 | 11.38 | 11.38 | +0.08 (+0.71%) | 153,723 |
19 Jul 2012 | CNY | 11.18 | 11.34 | 11 | 11.3 | 11.3 | +0.2 (+1.80%) | 129,116 |
18 Jul 2012 | CNY | 11.15 | 11.38 | 10.88 | 11.1 | 11.1 | -0.02 (-0.18%) | 64,120 |
17 Jul 2012 | CNY | 10.81 | 11.12 | 10.75 | 11.12 | 11.12 | +0.29 (+2.68%) | 122,700 |
16 Jul 2012 | CNY | 11.41 | 11.47 | 10.8 | 10.83 | 10.83 | -0.68 (-5.91%) | 214,400 |
13 Jul 2012 | CNY | 11.42 | 11.62 | 11.35 | 11.51 | 11.51 | -0.11 (-0.95%) | 175,293 |
12 Jul 2012 | CNY | 11.58 | 11.68 | 11.25 | 11.62 | 11.62 | +0.04 (+0.35%) | 265,486 |
11 Jul 2012 | CNY | 11.8 | 11.8 | 11.5 | 11.58 | 11.58 | -0.24 (-2.03%) | 223,103 |
10 Jul 2012 | CNY | 12.18 | 12.18 | 11.7 | 11.82 | 11.82 | -0.2 (-1.66%) | 226,784 |
9 Jul 2012 | CNY | 12.2 | 12.47 | 12.02 | 12.02 | 12.02 | -0.26 (-2.12%) | 216,981 |
6 Jul 2012 | CNY | 12.26 | 12.31 | 11.89 | 12.28 | 12.28 | -0.01 (-0.08%) | 226,163 |
5 Jul 2012 | CNY | 12.42 | 12.42 | 12.11 | 12.29 | 12.29 | -0.12 (-0.97%) | 133,540 |
4 Jul 2012 | CNY | 12.48 | 12.57 | 12.3 | 12.41 | 12.41 | -0.07 (-0.56%) | 210,178 |
3 Jul 2012 | CNY | 12.31 | 12.52 | 12.24 | 12.48 | 12.48 | +0.11 (+0.89%) | 308,703 |