Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2012 | CNY | 4.509 | 4.576 | 4.509 | 4.57 | 4.57 | +0.057 (+1.26%) | 3,566 |
16 Jul 2012 | CNY | 4.57 | 4.57 | 4.505 | 4.513 | 4.513 | -0.037 (-0.81%) | 1,500 |
13 Jul 2012 | CNY | 4.496 | 4.55 | 4.495 | 4.55 | 4.55 | +0.047 (+1.04%) | 7,030 |
12 Jul 2012 | CNY | 4.552 | 4.555 | 4.476 | 4.503 | 4.503 | -0.079 (-1.72%) | 1,560 |
11 Jul 2012 | CNY | 4.574 | 4.616 | 4.574 | 4.582 | 4.582 | -0.003 (-0.07%) | 3,320 |
10 Jul 2012 | CNY | 4.56 | 4.619 | 4.538 | 4.585 | 4.585 | +0.045 (+0.99%) | 3,460 |
9 Jul 2012 | CNY | 4.6 | 4.634 | 4.525 | 4.54 | 4.54 | -0.071 (-1.54%) | 4,700 |
6 Jul 2012 | CNY | 4.753 | 4.793 | 4.611 | 4.611 | 4.611 | -0.184 (-3.84%) | 3,150 |
5 Jul 2012 | CNY | 4.989 | 4.989 | 4.76 | 4.795 | 4.795 | -0.199 (-3.98%) | 6,275 |
4 Jul 2012 | CNY | 4.846 | 4.994 | 4.846 | 4.994 | 4.994 | +0.135 (+2.78%) | 6,005 |
3 Jul 2012 | CNY | 4.874 | 4.916 | 4.843 | 4.859 | 4.859 | +0.017 (+0.35%) | 7,975 |
2 Jul 2012 | CNY | 4.702 | 4.879 | 4.702 | 4.842 | 4.842 | +0.134 (+2.85%) | 10,490 |
29 Jun 2012 | CNY | 4.603 | 4.722 | 4.569 | 4.708 | 4.708 | +0.271 (+6.11%) | 5,418 |
28 Jun 2012 | CNY | 4.577 | 4.577 | 4.416 | 4.437 | 4.437 | -0.117 (-2.57%) | 4,532 |
27 Jun 2012 | CNY | 4.456 | 4.555 | 4.456 | 4.554 | 4.554 | +0.116 (+2.61%) | 17,847 |
26 Jun 2012 | CNY | 4.477 | 4.497 | 4.399 | 4.438 | 4.438 | -0.032 (-0.72%) | 8,550 |
25 Jun 2012 | CNY | 4.543 | 4.543 | 4.456 | 4.47 | 4.47 | -0.074 (-1.63%) | 1,800 |
22 Jun 2012 | CNY | 4.409 | 4.576 | 4.36 | 4.544 | 4.544 | +0.108 (+2.43%) | 12,480 |
21 Jun 2012 | CNY | 4.35 | 4.502 | 4.35 | 4.436 | 4.436 | +0.076 (+1.74%) | 8,634 |
20 Jun 2012 | CNY | 4.328 | 4.455 | 4.322 | 4.36 | 4.36 | +0.021 (+0.48%) | 2,667 |
19 Jun 2012 | CNY | 4.224 | 4.365 | 4.224 | 4.339 | 4.339 | +0.121 (+2.87%) | 4,621 |
18 Jun 2012 | CNY | 4.293 | 4.299 | 4.196 | 4.218 | 4.218 | +0.018 (+0.43%) | 7,978 |
15 Jun 2012 | CNY | 4.247 | 4.257 | 4.193 | 4.2 | 4.2 | -0.01 (-0.24%) | 19,720 |
14 Jun 2012 | CNY | 4.244 | 4.325 | 4.184 | 4.21 | 4.21 | +0.06 (+1.45%) | 18,379 |
13 Jun 2012 | CNY | 4.161 | 4.23 | 4.098 | 4.15 | 4.15 | +0.029 (+0.70%) | 6,500 |
12 Jun 2012 | CNY | 4.151 | 4.276 | 4.111 | 4.121 | 4.121 | -0.044 (-1.06%) | 12,419 |
11 Jun 2012 | CNY | 4.236 | 4.277 | 4.165 | 4.165 | 4.165 | +0.01 (+0.24%) | 7,090 |
8 Jun 2012 | CNY | 4.274 | 4.335 | 4.128 | 4.155 | 4.155 | -0.112 (-2.62%) | 19,542 |
6 Jun 2012 | CNY | 4.214 | 4.267 | 4.206 | 4.267 | 4.267 | +0.142 (+3.44%) | 10,164 |
5 Jun 2012 | CNY | 4.113 | 4.148 | 4.08 | 4.125 | 4.125 | +0.029 (+0.71%) | 10,926 |