Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2012 | CNY | 3.98 | 4.065 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 827,360 |
17 Aug 2012 | CNY | 4.015 | 4.05 | 4 | 4.04 | 4.04 | +0.025 (+0.62%) | 541,398 |
16 Aug 2012 | CNY | 3.97 | 4.035 | 3.97 | 4.015 | 4.015 | -0.005 (-0.12%) | 369,004 |
15 Aug 2012 | CNY | 4.05 | 4.065 | 3.99 | 4.02 | 4.02 | -0.055 (-1.35%) | 890,474 |
14 Aug 2012 | CNY | 4.05 | 4.09 | 3.91 | 4.075 | 4.075 | 0.0 (0.0%) | 1,638,196 |
13 Aug 2012 | CNY | 4.165 | 4.165 | 4.05 | 4.075 | 4.075 | -0.085 (-2.04%) | 1,281,352 |
10 Aug 2012 | CNY | 4.15 | 4.21 | 4.135 | 4.16 | 4.16 | -0.02 (-0.48%) | 1,070,848 |
9 Aug 2012 | CNY | 4.105 | 4.195 | 4.08 | 4.18 | 4.18 | +0.075 (+1.83%) | 1,038,256 |
8 Aug 2012 | CNY | 4.145 | 4.155 | 4.075 | 4.105 | 4.105 | -0.055 (-1.32%) | 1,011,266 |
7 Aug 2012 | CNY | 4.125 | 4.19 | 4.1 | 4.16 | 4.16 | +0.035 (+0.85%) | 1,791,322 |
6 Aug 2012 | CNY | 4.005 | 4.14 | 4.005 | 4.125 | 4.125 | +0.065 (+1.60%) | 1,359,578 |
3 Aug 2012 | CNY | 4 | 4.06 | 3.95 | 4.06 | 4.06 | +0.065 (+1.63%) | 960,982 |
2 Aug 2012 | CNY | 3.965 | 4.025 | 3.94 | 3.995 | 3.995 | +0.005 (+0.13%) | 612,272 |
1 Aug 2012 | CNY | 3.89 | 4 | 3.89 | 3.99 | 3.99 | +0.08 (+2.05%) | 991,348 |
31 Jul 2012 | CNY | 3.975 | 3.975 | 3.88 | 3.91 | 3.91 | -0.08 (-2.01%) | 755,704 |
30 Jul 2012 | CNY | 4.075 | 4.095 | 3.93 | 3.99 | 3.99 | -0.065 (-1.60%) | 1,253,802 |
27 Jul 2012 | CNY | 4.1 | 4.1 | 4.035 | 4.055 | 4.055 | +0.005 (+0.12%) | 659,220 |
26 Jul 2012 | CNY | 4.115 | 4.125 | 4.045 | 4.05 | 4.05 | -0.05 (-1.22%) | 1,183,554 |
25 Jul 2012 | CNY | 4.13 | 4.175 | 4.075 | 4.1 | 4.1 | -0.025 (-0.61%) | 781,370 |
24 Jul 2012 | CNY | 4.095 | 4.175 | 4.04 | 4.125 | 4.125 | +0.035 (+0.86%) | 848,364 |
23 Jul 2012 | CNY | 4.085 | 4.13 | 4.03 | 4.09 | 4.09 | -0.045 (-1.09%) | 1,448,196 |
20 Jul 2012 | CNY | 4.135 | 4.195 | 4.1 | 4.135 | 4.135 | -0.045 (-1.08%) | 985,610 |
19 Jul 2012 | CNY | 4.15 | 4.24 | 4.125 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,721,042 |
18 Jul 2012 | CNY | 4.08 | 4.165 | 4.06 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,182,462 |
17 Jul 2012 | CNY | 4.2 | 4.225 | 4.06 | 4.12 | 4.12 | -0.08 (-1.90%) | 3,374,190 |
16 Jul 2012 | CNY | 4.61 | 4.625 | 4.2 | 4.2 | 4.2 | -0.465 (-9.97%) | 2,420,800 |
13 Jul 2012 | CNY | 4.7 | 4.72 | 4.63 | 4.665 | 4.665 | -0.035 (-0.74%) | 591,282 |
12 Jul 2012 | CNY | 4.725 | 4.725 | 4.63 | 4.7 | 4.7 | +0.025 (+0.53%) | 1,220,202 |
11 Jul 2012 | CNY | 4.725 | 4.735 | 4.66 | 4.675 | 4.675 | -0.005 (-0.11%) | 415,014 |
10 Jul 2012 | CNY | 4.68 | 4.745 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 497,502 |