Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2012 | CNY | 7.8 | 8 | 7.61 | 7.69 | 7.69 | -0.19 (-2.41%) | 13,245,322 |
23 Jul 2012 | CNY | 7.89 | 7.98 | 7.69 | 7.88 | 7.88 | -0.1 (-1.25%) | 8,087,852 |
20 Jul 2012 | CNY | 7.55 | 8.17 | 7.52 | 7.98 | 7.98 | +0.28 (+3.64%) | 14,630,283 |
19 Jul 2012 | CNY | 7.66 | 7.98 | 7.62 | 7.7 | 7.7 | -0.11 (-1.41%) | 11,233,014 |
18 Jul 2012 | CNY | 7.27 | 7.89 | 7.19 | 7.81 | 7.81 | +0.53 (+7.28%) | 11,513,551 |
17 Jul 2012 | CNY | 7.08 | 7.29 | 7.04 | 7.28 | 7.28 | +0.2 (+2.82%) | 3,539,418 |
16 Jul 2012 | CNY | 7.69 | 7.77 | 7.05 | 7.08 | 7.08 | -0.52 (-6.84%) | 3,911,432 |
13 Jul 2012 | CNY | 7.64 | 7.78 | 7.58 | 7.6 | 7.6 | -0.12 (-1.55%) | 2,521,324 |
12 Jul 2012 | CNY | 7.55 | 7.74 | 7.43 | 7.72 | 7.72 | +0.24 (+3.21%) | 3,094,841 |
11 Jul 2012 | CNY | 7.49 | 7.52 | 7.38 | 7.48 | 7.48 | +0.03 (+0.40%) | 1,305,511 |
10 Jul 2012 | CNY | 7.42 | 7.53 | 7.35 | 7.45 | 7.45 | +0.03 (+0.40%) | 1,773,370 |
9 Jul 2012 | CNY | 7.74 | 7.74 | 7.41 | 7.42 | 7.42 | -0.35 (-4.50%) | 2,341,074 |
6 Jul 2012 | CNY | 7.53 | 7.8 | 7.42 | 7.77 | 7.77 | +0.25 (+3.32%) | 3,764,916 |
5 Jul 2012 | CNY | 7.8 | 7.9 | 7.51 | 7.52 | 7.52 | -0.35 (-4.45%) | 3,505,639 |
4 Jul 2012 | CNY | 7.95 | 7.98 | 7.84 | 7.87 | 7.87 | -0.06 (-0.76%) | 2,162,105 |
3 Jul 2012 | CNY | 7.89 | 8.02 | 7.85 | 7.93 | 7.93 | +0.06 (+0.76%) | 3,401,739 |
2 Jul 2012 | CNY | 7.95 | 7.97 | 7.86 | 7.87 | 7.87 | 0.0 (0.0%) | 2,442,520 |
29 Jun 2012 | CNY | 7.69 | 7.91 | 7.64 | 7.87 | 7.87 | +0.09 (+1.16%) | 2,399,941 |
28 Jun 2012 | CNY | 7.86 | 8.04 | 7.77 | 7.78 | 7.78 | -0.01 (-0.13%) | 3,366,519 |
27 Jun 2012 | CNY | 7.88 | 8.01 | 7.78 | 7.79 | 7.79 | -0.14 (-1.77%) | 2,788,812 |
26 Jun 2012 | CNY | 7.96 | 8 | 7.7 | 7.93 | 7.93 | -0.13 (-1.61%) | 4,648,830 |
25 Jun 2012 | CNY | 8.4 | 8.4 | 8.03 | 8.06 | 8.06 | -0.35 (-4.16%) | 3,319,051 |
21 Jun 2012 | CNY | 8.4 | 8.5 | 8.33 | 8.41 | 8.41 | -0.03 (-0.36%) | 2,342,147 |
20 Jun 2012 | CNY | 8.48 | 8.56 | 8.41 | 8.44 | 8.44 | -0.03 (-0.35%) | 2,948,010 |
19 Jun 2012 | CNY | 8.68 | 8.68 | 8.45 | 8.47 | 8.47 | -0.2 (-2.31%) | 5,619,092 |
18 Jun 2012 | CNY | 8.66 | 8.85 | 8.62 | 8.67 | 8.67 | +0.05 (+0.58%) | 3,982,019 |
15 Jun 2012 | CNY | 8.86 | 8.98 | 8.5 | 8.62 | 8.62 | -0.27 (-3.04%) | 6,836,701 |
14 Jun 2012 | CNY | 9.1 | 9.16 | 8.87 | 8.89 | 8.89 | -0.22 (-2.41%) | 7,258,551 |
13 Jun 2012 | CNY | 9.14 | 9.19 | 8.8 | 9.11 | 9.11 | +0.02 (+0.22%) | 11,583,021 |
12 Jun 2012 | CNY | 9.25 | 9.49 | 9.04 | 9.09 | 9.09 | -0.23 (-2.47%) | 11,507,110 |