Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2012 | CNY | 9.2 | 10.08 | 9.01 | 10.08 | 10.0599 | +0.92 (+10.04%) | 17,535,187 |
7 Sep 2012 | CNY | 9.16 | 9.16 | 9.16 | 9.16 | 9.1417 | +0.83 (+9.96%) | 980,933 |
6 Sep 2012 | CNY | 8.33 | 8.33 | 8.33 | 8.33 | 8.3134 | +0.76 (+10.04%) | 785,633 |
5 Sep 2012 | CNY | 6.75 | 7.57 | 6.75 | 7.57 | 7.5549 | +0.69 (+10.03%) | 3,212,034 |
4 Sep 2012 | CNY | 6.66 | 7.22 | 6.65 | 6.88 | 6.8663 | +0.17 (+2.53%) | 1,493,830 |
3 Sep 2012 | CNY | 6.6 | 6.79 | 6.56 | 6.71 | 6.6966 | +0.08 (+1.21%) | 253,560 |
31 Aug 2012 | CNY | 6.5 | 6.65 | 6.41 | 6.63 | 6.6168 | +0.07 (+1.07%) | 228,650 |
30 Aug 2012 | CNY | 6.76 | 6.9 | 6.3 | 6.56 | 6.5469 | -0.29 (-4.23%) | 838,343 |
29 Aug 2012 | CNY | 6.65 | 7 | 6.52 | 6.85 | 6.8363 | +0.29 (+4.42%) | 1,803,441 |
28 Aug 2012 | CNY | 6.67 | 6.7 | 6.4 | 6.56 | 6.5469 | -0.08 (-1.20%) | 879,921 |
27 Aug 2012 | CNY | 6.8 | 6.8 | 6.48 | 6.64 | 6.6267 | -0.22 (-3.21%) | 716,599 |
24 Aug 2012 | CNY | 7.14 | 7.48 | 6.81 | 6.86 | 6.8463 | -0.29 (-4.06%) | 923,934 |
23 Aug 2012 | CNY | 6.88 | 7.41 | 6.75 | 7.15 | 7.1357 | +0.27 (+3.92%) | 1,769,462 |
22 Aug 2012 | CNY | 6.94 | 6.95 | 6.75 | 6.88 | 6.8663 | -0.06 (-0.86%) | 896,844 |
21 Aug 2012 | CNY | 6.5 | 6.96 | 6.43 | 6.94 | 6.9261 | +0.44 (+6.77%) | 1,417,730 |
20 Aug 2012 | CNY | 6.51 | 6.56 | 6.4 | 6.5 | 6.487 | -0.05 (-0.76%) | 495,010 |
17 Aug 2012 | CNY | 6.65 | 6.72 | 6.39 | 6.55 | 6.5369 | -0.1 (-1.50%) | 502,341 |
16 Aug 2012 | CNY | 6.64 | 6.76 | 6.62 | 6.65 | 6.6367 | -0.12 (-1.77%) | 507,620 |
15 Aug 2012 | CNY | 6.85 | 6.88 | 6.71 | 6.77 | 6.7565 | -0.1 (-1.46%) | 239,712 |
14 Aug 2012 | CNY | 6.85 | 6.93 | 6.56 | 6.87 | 6.8563 | -0.06 (-0.87%) | 390,305 |
13 Aug 2012 | CNY | 7.1 | 7.1 | 6.72 | 6.93 | 6.9162 | -0.17 (-2.39%) | 938,842 |
10 Aug 2012 | CNY | 6.75 | 7.18 | 6.69 | 7.1 | 7.0858 | +0.32 (+4.72%) | 1,393,729 |
9 Aug 2012 | CNY | 6.64 | 6.88 | 6.6 | 6.78 | 6.7665 | +0.11 (+1.65%) | 1,038,026 |
8 Aug 2012 | CNY | 6.76 | 6.76 | 6.62 | 6.67 | 6.6567 | -0.09 (-1.33%) | 531,508 |
7 Aug 2012 | CNY | 6.58 | 6.84 | 6.58 | 6.76 | 6.7465 | +0.18 (+2.74%) | 1,293,934 |
6 Aug 2012 | CNY | 6.34 | 6.65 | 6.3 | 6.58 | 6.5669 | +0.21 (+3.30%) | 1,111,030 |
3 Aug 2012 | CNY | 6.2 | 6.4 | 6.1 | 6.37 | 6.3573 | +0.21 (+3.41%) | 442,467 |
2 Aug 2012 | CNY | 6.25 | 6.29 | 6.1 | 6.16 | 6.1477 | -0.08 (-1.28%) | 303,049 |
1 Aug 2012 | CNY | 6.2 | 6.32 | 6.2 | 6.24 | 6.2275 | +0.05 (+0.81%) | 437,298 |
31 Jul 2012 | CNY | 6.25 | 6.32 | 6.08 | 6.19 | 6.1776 | -0.08 (-1.28%) | 510,590 |