Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2012 | CNY | 4.0633 | 4.1733 | 4.0633 | 4.1733 | 4.1733 | +0.097 (+2.37%) | 658,980 |
31 Aug 2012 | CNY | 4.0367 | 4.1133 | 4.0033 | 4.0767 | 4.0767 | +0.01 (+0.25%) | 610,470 |
30 Aug 2012 | CNY | 4.1733 | 4.2 | 4 | 4.0667 | 4.0667 | -0.107 (-2.55%) | 800,238 |
29 Aug 2012 | CNY | 4.0733 | 4.1767 | 4.0433 | 4.1733 | 4.1733 | +0.06 (+1.46%) | 927,537 |
28 Aug 2012 | CNY | 4.1067 | 4.13 | 4.0367 | 4.1133 | 4.1133 | +0.05 (+1.23%) | 465,081 |
27 Aug 2012 | CNY | 4.1667 | 4.25 | 4.05 | 4.0633 | 4.0633 | -0.137 (-3.25%) | 923,280 |
24 Aug 2012 | CNY | 4.1867 | 4.3633 | 4.1767 | 4.2 | 4.2 | +0.013 (+0.32%) | 1,827,420 |
23 Aug 2012 | CNY | 4.0833 | 4.2 | 4.0833 | 4.1867 | 4.1867 | +0.057 (+1.37%) | 1,283,154 |
22 Aug 2012 | CNY | 4.1333 | 4.2267 | 4.1167 | 4.13 | 4.13 | -0.003 (-0.08%) | 1,722,648 |
21 Aug 2012 | CNY | 4.0233 | 4.17 | 3.9733 | 4.1333 | 4.1333 | +0.11 (+2.73%) | 1,860,093 |
20 Aug 2012 | CNY | 3.94 | 4.04 | 3.93 | 4.0233 | 4.0233 | +0.057 (+1.43%) | 826,131 |
17 Aug 2012 | CNY | 3.93 | 3.9733 | 3.9067 | 3.9667 | 3.9667 | +0.037 (+0.93%) | 596,223 |
16 Aug 2012 | CNY | 3.94 | 3.9667 | 3.8967 | 3.93 | 3.93 | -0.037 (-0.93%) | 659,823 |
15 Aug 2012 | CNY | 3.95 | 4.03 | 3.9367 | 3.9667 | 3.9667 | -0.013 (-0.33%) | 1,029,687 |
14 Aug 2012 | CNY | 3.92 | 3.9833 | 3.8433 | 3.98 | 3.98 | +0.047 (+1.19%) | 1,409,049 |
13 Aug 2012 | CNY | 4.0367 | 4.05 | 3.9333 | 3.9333 | 3.9333 | -0.097 (-2.40%) | 1,754,763 |
10 Aug 2012 | CNY | 3.9867 | 4.0533 | 3.9667 | 4.03 | 4.03 | +0.043 (+1.09%) | 1,318,782 |
9 Aug 2012 | CNY | 3.9333 | 3.99 | 3.8867 | 3.9867 | 3.9867 | +0.01 (+0.25%) | 1,703,625 |
8 Aug 2012 | CNY | 3.98 | 4.0167 | 3.88 | 3.9767 | 3.9767 | +0.017 (+0.42%) | 1,180,407 |
7 Aug 2012 | CNY | 3.9067 | 3.9667 | 3.88 | 3.96 | 3.96 | +0.053 (+1.36%) | 1,372,035 |
6 Aug 2012 | CNY | 3.8167 | 3.9233 | 3.7833 | 3.9067 | 3.9067 | +0.093 (+2.45%) | 1,672,923 |
3 Aug 2012 | CNY | 3.7233 | 3.8167 | 3.7233 | 3.8133 | 3.8133 | +0.097 (+2.60%) | 2,045,964 |
2 Aug 2012 | CNY | 3.78 | 3.8 | 3.7033 | 3.7167 | 3.7167 | -0.077 (-2.02%) | 1,503,252 |
1 Aug 2012 | CNY | 3.7067 | 3.82 | 3.7067 | 3.7933 | 3.7933 | +0.047 (+1.24%) | 1,360,266 |
31 Jul 2012 | CNY | 3.8367 | 3.8433 | 3.7333 | 3.7467 | 3.7467 | -0.08 (-2.09%) | 870,984 |
30 Jul 2012 | CNY | 4 | 4.03 | 3.8067 | 3.8267 | 3.8267 | -0.17 (-4.25%) | 1,040,154 |
27 Jul 2012 | CNY | 3.9733 | 4.0333 | 3.9733 | 3.9967 | 3.9967 | 0.0 (0.0%) | 958,470 |
26 Jul 2012 | CNY | 4.0033 | 4.0433 | 3.95 | 3.9967 | 3.9967 | -0.003 (-0.08%) | 649,188 |
25 Jul 2012 | CNY | 4 | 4.0733 | 4 | 4 | 4 | -0.017 (-0.42%) | 855,096 |
24 Jul 2012 | CNY | 3.9433 | 4.0467 | 3.9433 | 4.0167 | 4.0167 | +0.023 (+0.59%) | 727,800 |