Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | CNY | 2.66 | 2.67 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 1,337,554 |
24 Sep 2012 | CNY | 2.69 | 2.69 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 1,617,989 |
21 Sep 2012 | CNY | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,518,165 |
20 Sep 2012 | CNY | 2.76 | 2.76 | 2.69 | 2.7 | 2.7 | -0.05 (-1.82%) | 1,799,889 |
19 Sep 2012 | CNY | 2.75 | 2.77 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,083,761 |
18 Sep 2012 | CNY | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,757,783 |
17 Sep 2012 | CNY | 2.87 | 2.87 | 2.74 | 2.75 | 2.75 | -0.12 (-4.18%) | 3,601,571 |
14 Sep 2012 | CNY | 2.85 | 2.9 | 2.83 | 2.87 | 2.87 | +0.03 (+1.06%) | 3,797,722 |
13 Sep 2012 | CNY | 2.87 | 2.87 | 2.81 | 2.84 | 2.84 | -0.02 (-0.70%) | 2,552,204 |
12 Sep 2012 | CNY | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 2,645,279 |
11 Sep 2012 | CNY | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | -0.02 (-0.69%) | 2,312,771 |
10 Sep 2012 | CNY | 2.88 | 2.91 | 2.84 | 2.89 | 2.89 | +0.01 (+0.35%) | 4,517,198 |
7 Sep 2012 | CNY | 2.8 | 2.92 | 2.78 | 2.88 | 2.88 | +0.12 (+4.35%) | 6,745,086 |
6 Sep 2012 | CNY | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 1,140,178 |
5 Sep 2012 | CNY | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,342,249 |
4 Sep 2012 | CNY | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | -0.03 (-1.08%) | 1,590,380 |
3 Sep 2012 | CNY | 2.77 | 2.79 | 2.74 | 2.78 | 2.78 | +0.01 (+0.36%) | 1,529,609 |
31 Aug 2012 | CNY | 2.76 | 2.79 | 2.74 | 2.77 | 2.77 | +0.02 (+0.73%) | 954,000 |
30 Aug 2012 | CNY | 2.78 | 2.8 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 2,179,732 |
29 Aug 2012 | CNY | 2.82 | 2.83 | 2.77 | 2.77 | 2.77 | -0.04 (-1.42%) | 1,067,070 |
28 Aug 2012 | CNY | 2.76 | 2.83 | 2.75 | 2.81 | 2.81 | +0.03 (+1.08%) | 1,637,950 |
27 Aug 2012 | CNY | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 1,931,720 |
24 Aug 2012 | CNY | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 2,178,471 |
23 Aug 2012 | CNY | 2.89 | 2.9 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 1,378,755 |
22 Aug 2012 | CNY | 2.9 | 2.91 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 2,062,339 |
21 Aug 2012 | CNY | 2.9 | 2.95 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 2,511,165 |
20 Aug 2012 | CNY | 2.91 | 2.91 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,182,453 |
17 Aug 2012 | CNY | 2.9 | 2.92 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 1,169,080 |
16 Aug 2012 | CNY | 2.92 | 2.92 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 936,655 |
15 Aug 2012 | CNY | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 1,335,093 |