Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2012 | CNY | 0.324 | 0.324 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 2,942,141 |
13 Aug 2012 | CNY | 0.322 | 0.323 | 0.318 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,038,101 |
10 Aug 2012 | CNY | 0.324 | 0.326 | 0.322 | 0.325 | 0.325 | -0.001 (-0.31%) | 443,254 |
9 Aug 2012 | CNY | 0.325 | 0.326 | 0.321 | 0.326 | 0.326 | +0.001 (+0.31%) | 534,537 |
8 Aug 2012 | CNY | 0.322 | 0.326 | 0.322 | 0.325 | 0.325 | +0.001 (+0.31%) | 1,200,350 |
7 Aug 2012 | CNY | 0.32 | 0.324 | 0.32 | 0.324 | 0.324 | +0.001 (+0.31%) | 427,851 |
6 Aug 2012 | CNY | 0.317 | 0.323 | 0.317 | 0.323 | 0.323 | +0.003 (+0.94%) | 865,143 |
3 Aug 2012 | CNY | 0.317 | 0.32 | 0.316 | 0.32 | 0.32 | +0.002 (+0.63%) | 1,013,251 |
2 Aug 2012 | CNY | 0.317 | 0.32 | 0.315 | 0.318 | 0.318 | -0.002 (-0.63%) | 368,236 |
1 Aug 2012 | CNY | 0.316 | 0.322 | 0.316 | 0.32 | 0.32 | +0.002 (+0.63%) | 320,499 |
31 Jul 2012 | CNY | 0.316 | 0.318 | 0.315 | 0.318 | 0.318 | 0.0 (0.0%) | 369,800 |
30 Jul 2012 | CNY | 0.321 | 0.322 | 0.317 | 0.318 | 0.318 | -0.003 (-0.93%) | 440,300 |
27 Jul 2012 | CNY | 0.321 | 0.322 | 0.319 | 0.321 | 0.321 | 0.0 (0.0%) | 396,500 |
26 Jul 2012 | CNY | 0.32 | 0.322 | 0.318 | 0.321 | 0.321 | -0.001 (-0.31%) | 250,300 |
25 Jul 2012 | CNY | 0.323 | 0.323 | 0.319 | 0.322 | 0.322 | -0.002 (-0.62%) | 626,991 |
24 Jul 2012 | CNY | 0.319 | 0.325 | 0.319 | 0.324 | 0.324 | +0.002 (+0.62%) | 212,250 |
23 Jul 2012 | CNY | 0.322 | 0.323 | 0.32 | 0.322 | 0.322 | -0.005 (-1.53%) | 1,080,700 |
20 Jul 2012 | CNY | 0.326 | 0.33 | 0.322 | 0.327 | 0.327 | -0.001 (-0.30%) | 2,306,933 |
19 Jul 2012 | CNY | 0.325 | 0.329 | 0.322 | 0.328 | 0.328 | +0.002 (+0.61%) | 775,576 |
18 Jul 2012 | CNY | 0.322 | 0.327 | 0.321 | 0.326 | 0.326 | +0.002 (+0.62%) | 2,453,201 |
17 Jul 2012 | CNY | 0.321 | 0.325 | 0.321 | 0.324 | 0.324 | +0.001 (+0.31%) | 339,601 |
16 Jul 2012 | CNY | 0.326 | 0.327 | 0.322 | 0.323 | 0.323 | -0.006 (-1.82%) | 1,869,200 |
13 Jul 2012 | CNY | 0.328 | 0.33 | 0.326 | 0.329 | 0.329 | +0.001 (+0.30%) | 2,262,555 |
12 Jul 2012 | CNY | 0.325 | 0.329 | 0.322 | 0.328 | 0.328 | +0.002 (+0.61%) | 1,466,215 |
11 Jul 2012 | CNY | 0.325 | 0.327 | 0.322 | 0.326 | 0.326 | +0.001 (+0.31%) | 2,091,018 |
10 Jul 2012 | CNY | 0.324 | 0.325 | 0.323 | 0.325 | 0.325 | -0.001 (-0.31%) | 565,500 |
9 Jul 2012 | CNY | 0.332 | 0.332 | 0.325 | 0.326 | 0.326 | -0.007 (-2.10%) | 374,500 |
6 Jul 2012 | CNY | 0.329 | 0.333 | 0.326 | 0.333 | 0.333 | +0.004 (+1.22%) | 631,140 |
5 Jul 2012 | CNY | 0.333 | 0.333 | 0.326 | 0.329 | 0.329 | -0.004 (-1.20%) | 2,642,099 |
4 Jul 2012 | CNY | 0.33 | 0.334 | 0.33 | 0.333 | 0.333 | 0.0 (0.0%) | 214,900 |