Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 4.54 | 4.67 | 4.415 | 4.45 | 4.45 | -0.14 (-3.05%) | 3,440,764 |
6 Jul 2012 | CNY | 4.495 | 4.605 | 4.4 | 4.59 | 4.59 | +0.145 (+3.26%) | 3,457,998 |
5 Jul 2012 | CNY | 4.725 | 4.765 | 4.42 | 4.445 | 4.445 | -0.325 (-6.81%) | 5,356,536 |
4 Jul 2012 | CNY | 4.78 | 4.95 | 4.755 | 4.77 | 4.77 | -0.025 (-0.52%) | 4,415,330 |
3 Jul 2012 | CNY | 4.665 | 4.875 | 4.665 | 4.795 | 4.795 | +0.055 (+1.16%) | 6,129,774 |
2 Jul 2012 | CNY | 4.78 | 4.81 | 4.665 | 4.74 | 4.74 | +0.02 (+0.42%) | 4,375,460 |
29 Jun 2012 | CNY | 4.7 | 4.735 | 4.515 | 4.72 | 4.72 | -0.005 (-0.11%) | 5,912,832 |
28 Jun 2012 | CNY | 4.955 | 4.985 | 4.725 | 4.725 | 4.725 | -0.205 (-4.16%) | 5,290,370 |
27 Jun 2012 | CNY | 4.875 | 5.085 | 4.875 | 4.93 | 4.93 | +0.02 (+0.41%) | 6,516,020 |
26 Jun 2012 | CNY | 4.835 | 4.98 | 4.765 | 4.91 | 4.91 | +0.02 (+0.41%) | 5,728,302 |
25 Jun 2012 | CNY | 4.935 | 5.04 | 4.88 | 4.89 | 4.89 | -0.08 (-1.61%) | 4,983,484 |
21 Jun 2012 | CNY | 5.13 | 5.13 | 4.86 | 4.97 | 4.97 | -0.17 (-3.31%) | 8,395,582 |
20 Jun 2012 | CNY | 5.11 | 5.2 | 5.045 | 5.14 | 5.14 | +0.05 (+0.98%) | 5,891,148 |
19 Jun 2012 | CNY | 5.32 | 5.345 | 5.09 | 5.09 | 5.09 | -0.245 (-4.59%) | 9,268,242 |
18 Jun 2012 | CNY | 5.25 | 5.35 | 5.21 | 5.335 | 5.335 | +0.065 (+1.23%) | 8,745,738 |
15 Jun 2012 | CNY | 5.215 | 5.34 | 5.12 | 5.27 | 5.27 | +0.055 (+1.05%) | 11,639,568 |
14 Jun 2012 | CNY | 5.4 | 5.565 | 5.14 | 5.215 | 5.215 | -0.26 (-4.75%) | 15,226,766 |
13 Jun 2012 | CNY | 5.49 | 5.49 | 5.34 | 5.475 | 5.475 | -0.075 (-1.35%) | 16,738,664 |
12 Jun 2012 | CNY | 5.19 | 5.65 | 5.16 | 5.55 | 5.55 | +0.315 (+6.02%) | 18,152,726 |
11 Jun 2012 | CNY | 5.05 | 5.3 | 5.015 | 5.235 | 5.235 | +0.07 (+1.36%) | 14,313,504 |
8 Jun 2012 | CNY | 5.14 | 5.445 | 5.035 | 5.165 | 5.165 | +0.1 (+1.97%) | 22,811,560 |
7 Jun 2012 | CNY | 4.925 | 5.145 | 4.925 | 5.065 | 5.065 | +0.04 (+0.80%) | 19,629,384 |
6 Jun 2012 | CNY | 4.61 | 5.025 | 4.575 | 5.025 | 5.025 | +0.455 (+9.96%) | 21,956,400 |
5 Jun 2012 | CNY | 4.735 | 4.755 | 4.55 | 4.57 | 4.57 | -0.145 (-3.08%) | 6,180,312 |
4 Jun 2012 | CNY | 4.7 | 4.9 | 4.615 | 4.715 | 4.715 | -0.135 (-2.78%) | 11,872,384 |
1 Jun 2012 | CNY | 4.65 | 4.945 | 4.6 | 4.85 | 4.85 | +0.065 (+1.36%) | 13,514,242 |
31 May 2012 | CNY | 4.445 | 4.86 | 4.43 | 4.785 | 4.785 | +0.365 (+8.26%) | 16,814,128 |
30 May 2012 | CNY | 4.38 | 4.475 | 4.365 | 4.42 | 4.42 | +0.02 (+0.45%) | 3,399,482 |
29 May 2012 | CNY | 4.3 | 4.42 | 4.26 | 4.4 | 4.4 | +0.1 (+2.33%) | 3,743,608 |
28 May 2012 | CNY | 4.315 | 4.335 | 4.125 | 4.3 | 4.3 | -0.02 (-0.46%) | 4,345,178 |