Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 4.321 | 4.321 | 4.112 | 4.1301 | 4.1301 | -0.131 (-3.07%) | 3,652,343 |
6 Jul 2012 | CNY | 4.1301 | 4.2869 | 4.0557 | 4.2607 | 4.2607 | +0.143 (+3.47%) | 2,197,899 |
5 Jul 2012 | CNY | 4.2828 | 4.2828 | 4.0919 | 4.118 | 4.118 | -0.133 (-3.12%) | 2,459,540 |
4 Jul 2012 | CNY | 4.4818 | 4.4818 | 4.2105 | 4.2507 | 4.2507 | -0.231 (-5.16%) | 3,160,354 |
3 Jul 2012 | CNY | 4.4617 | 4.4999 | 4.4215 | 4.4818 | 4.4818 | +0.018 (+0.41%) | 3,462,317 |
2 Jul 2012 | CNY | 4.3773 | 4.4698 | 4.321 | 4.4637 | 4.4637 | +0.123 (+2.82%) | 3,331,303 |
29 Jun 2012 | CNY | 4.2768 | 4.3612 | 4.2205 | 4.3411 | 4.3411 | +0.024 (+0.56%) | 2,439,363 |
28 Jun 2012 | CNY | 4.4416 | 4.4718 | 4.317 | 4.317 | 4.317 | -0.066 (-1.51%) | 2,258,856 |
27 Jun 2012 | CNY | 4.2205 | 4.4356 | 4.2205 | 4.3833 | 4.3833 | +0.167 (+3.96%) | 4,270,591 |
26 Jun 2012 | CNY | 4.0618 | 4.2165 | 4.0397 | 4.2165 | 4.2165 | +0.097 (+2.34%) | 2,064,014 |
25 Jun 2012 | CNY | 4.2607 | 4.2607 | 4.0718 | 4.12 | 4.12 | -0.141 (-3.30%) | 2,544,539 |
21 Jun 2012 | CNY | 4.2567 | 4.311 | 4.1602 | 4.2607 | 4.2607 | -0.006 (-0.14%) | 3,491,395 |
20 Jun 2012 | CNY | 4.317 | 4.3572 | 4.2406 | 4.2668 | 4.2668 | -0.034 (-0.79%) | 2,251,596 |
19 Jun 2012 | CNY | 4.2025 | 4.3572 | 4.1803 | 4.3009 | 4.3009 | +0.052 (+1.23%) | 3,461,830 |
18 Jun 2012 | CNY | 4.1602 | 4.2587 | 4.1241 | 4.2487 | 4.2487 | +0.101 (+2.42%) | 3,796,618 |
15 Jun 2012 | CNY | 4.1803 | 4.2185 | 4.0819 | 4.1482 | 4.1482 | -0.03 (-0.72%) | 3,247,682 |
14 Jun 2012 | CNY | 4.1301 | 4.2406 | 4.1301 | 4.1783 | 4.1783 | -0.008 (-0.19%) | 5,399,521 |
13 Jun 2012 | CNY | 3.9351 | 4.311 | 3.9211 | 4.1864 | 4.1864 | +0.267 (+6.82%) | 7,847,553 |
12 Jun 2012 | CNY | 4.0095 | 4.0155 | 3.8909 | 3.9191 | 3.9191 | -0.137 (-3.37%) | 3,277,839 |
11 Jun 2012 | CNY | 4.0196 | 4.0658 | 3.9512 | 4.0557 | 4.0557 | -0.01 (-0.25%) | 3,975,503 |
8 Jun 2012 | CNY | 3.9392 | 4.108 | 3.8387 | 4.0658 | 4.0658 | +0.163 (+4.17%) | 6,880,765 |
7 Jun 2012 | CNY | 3.9693 | 3.9693 | 3.8608 | 3.903 | 3.903 | +0.016 (+0.41%) | 1,864,977 |
6 Jun 2012 | CNY | 3.8166 | 3.9492 | 3.8025 | 3.8869 | 3.8869 | +0.068 (+1.79%) | 2,385,915 |
5 Jun 2012 | CNY | 3.7925 | 3.8588 | 3.7884 | 3.8186 | 3.8186 | +0.024 (+0.64%) | 1,001,553 |
4 Jun 2012 | CNY | 3.8889 | 3.9291 | 3.7784 | 3.7945 | 3.7945 | -0.175 (-4.40%) | 2,912,237 |
1 Jun 2012 | CNY | 3.9693 | 4.0176 | 3.8829 | 3.9693 | 3.9693 | -0.002 (-0.05%) | 2,555,635 |
31 May 2012 | CNY | 3.895 | 4.1 | 3.8487 | 3.9713 | 3.9713 | +0.022 (+0.56%) | 4,034,893 |
30 May 2012 | CNY | 3.895 | 4.0075 | 3.8749 | 3.9492 | 3.9492 | +0.052 (+1.34%) | 3,448,510 |
29 May 2012 | CNY | 3.7583 | 3.911 | 3.7221 | 3.897 | 3.897 | +0.139 (+3.69%) | 3,817,750 |
28 May 2012 | CNY | 3.6377 | 3.7663 | 3.6236 | 3.7583 | 3.7583 | +0.08 (+2.19%) | 4,100,870 |