Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2012 | CNY | 4.688 | 4.688 | 4.588 | 4.612 | 4.612 | -0.08 (-1.71%) | 1,349,115 |
14 Aug 2012 | CNY | 4.664 | 4.72 | 4.52 | 4.692 | 4.692 | 0.0 (0.0%) | 1,909,382 |
13 Aug 2012 | CNY | 4.844 | 4.88 | 4.672 | 4.692 | 4.692 | -0.196 (-4.01%) | 2,564,117 |
10 Aug 2012 | CNY | 4.824 | 4.976 | 4.824 | 4.888 | 4.888 | -0.012 (-0.24%) | 3,191,635 |
9 Aug 2012 | CNY | 4.84 | 4.908 | 4.78 | 4.9 | 4.9 | +0.068 (+1.41%) | 3,136,327 |
8 Aug 2012 | CNY | 4.868 | 4.88 | 4.66 | 4.832 | 4.832 | -0.024 (-0.49%) | 2,865,737 |
7 Aug 2012 | CNY | 4.848 | 4.94 | 4.804 | 4.856 | 4.856 | 0.0 (0.0%) | 3,047,560 |
6 Aug 2012 | CNY | 4.684 | 4.884 | 4.68 | 4.856 | 4.856 | +0.076 (+1.59%) | 3,017,817 |
3 Aug 2012 | CNY | 4.64 | 4.8 | 4.56 | 4.78 | 4.78 | +0.176 (+3.82%) | 3,502,110 |
2 Aug 2012 | CNY | 4.544 | 4.632 | 4.496 | 4.604 | 4.604 | +0.08 (+1.77%) | 2,682,295 |
1 Aug 2012 | CNY | 4.48 | 4.608 | 4.444 | 4.524 | 4.524 | +0.044 (+0.98%) | 1,670,057 |
31 Jul 2012 | CNY | 4.756 | 4.756 | 4.312 | 4.48 | 4.48 | -0.26 (-5.49%) | 2,990,845 |
30 Jul 2012 | CNY | 4.98 | 5.004 | 4.72 | 4.74 | 4.74 | -0.212 (-4.28%) | 2,037,587 |
27 Jul 2012 | CNY | 5 | 5.032 | 4.932 | 4.952 | 4.952 | +0.004 (+0.08%) | 1,400,535 |
26 Jul 2012 | CNY | 4.984 | 5.06 | 4.94 | 4.948 | 4.948 | -0.032 (-0.64%) | 2,016,362 |
25 Jul 2012 | CNY | 4.996 | 5.1 | 4.916 | 4.98 | 4.98 | -0.016 (-0.32%) | 2,463,445 |
24 Jul 2012 | CNY | 4.968 | 5.04 | 4.912 | 4.996 | 4.996 | +0.032 (+0.64%) | 1,953,105 |
23 Jul 2012 | CNY | 5.072 | 5.072 | 4.876 | 4.964 | 4.964 | -0.092 (-1.82%) | 1,819,382 |
20 Jul 2012 | CNY | 5.176 | 5.176 | 5.044 | 5.056 | 5.056 | -0.068 (-1.33%) | 1,720,075 |
19 Jul 2012 | CNY | 5.108 | 5.18 | 5.016 | 5.124 | 5.124 | +0.064 (+1.26%) | 2,893,727 |
18 Jul 2012 | CNY | 5.08 | 5.132 | 4.896 | 5.06 | 5.06 | -0.028 (-0.55%) | 2,436,382 |
17 Jul 2012 | CNY | 5.012 | 5.12 | 4.98 | 5.088 | 5.088 | +0.012 (+0.24%) | 2,384,585 |
16 Jul 2012 | CNY | 5.4 | 5.496 | 5.052 | 5.076 | 5.076 | -0.324 (-6%) | 3,746,230 |
13 Jul 2012 | CNY | 5.512 | 5.536 | 5.396 | 5.4 | 5.4 | -0.128 (-2.32%) | 2,887,082 |
12 Jul 2012 | CNY | 5.516 | 5.632 | 5.4 | 5.528 | 5.528 | +0.084 (+1.54%) | 4,296,392 |
11 Jul 2012 | CNY | 5.272 | 5.448 | 5.272 | 5.444 | 5.444 | +0.156 (+2.95%) | 2,872,680 |
10 Jul 2012 | CNY | 5.412 | 5.432 | 5.24 | 5.288 | 5.288 | -0.108 (-2.00%) | 2,383,200 |
9 Jul 2012 | CNY | 5.52 | 5.6 | 5.352 | 5.396 | 5.396 | -0.2 (-3.57%) | 2,609,847 |
6 Jul 2012 | CNY | 5.596 | 5.66 | 5.4 | 5.596 | 5.596 | +0.064 (+1.16%) | 3,714,937 |
5 Jul 2012 | CNY | 5.696 | 5.696 | 5.512 | 5.532 | 5.532 | -0.148 (-2.61%) | 2,517,182 |