Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2012 | CNY | 10.185 | 10.595 | 9.68 | 9.845 | 9.845 | -0.34 (-3.34%) | 12,631,274 |
18 Oct 2012 | CNY | 10.075 | 10.225 | 10.025 | 10.185 | 10.185 | +0.075 (+0.74%) | 4,156,688 |
17 Oct 2012 | CNY | 10.1 | 10.3 | 9.95 | 10.11 | 10.11 | -0.21 (-2.03%) | 6,155,066 |
16 Oct 2012 | CNY | 9.655 | 10.53 | 9.655 | 10.32 | 10.32 | +0.67 (+6.94%) | 9,565,470 |
15 Oct 2012 | CNY | 9.62 | 9.67 | 9.46 | 9.65 | 9.65 | +0.165 (+1.74%) | 2,971,744 |
12 Oct 2012 | CNY | 9.625 | 9.775 | 9.455 | 9.485 | 9.485 | -0.14 (-1.45%) | 1,185,804 |
11 Oct 2012 | CNY | 9.6 | 9.71 | 9.565 | 9.625 | 9.625 | -0.025 (-0.26%) | 1,517,992 |
10 Oct 2012 | CNY | 9.7 | 9.785 | 9.5 | 9.65 | 9.65 | -0.05 (-0.52%) | 3,113,096 |
9 Oct 2012 | CNY | 9.375 | 9.825 | 9.31 | 9.7 | 9.7 | +0.35 (+3.74%) | 6,569,016 |
8 Oct 2012 | CNY | 9.25 | 9.355 | 9.15 | 9.35 | 9.35 | +0.105 (+1.14%) | 2,598,300 |
28 Sep 2012 | CNY | 9.04 | 9.25 | 8.975 | 9.245 | 9.245 | +0.255 (+2.84%) | 1,477,166 |
27 Sep 2012 | CNY | 8.885 | 9.04 | 8.875 | 8.99 | 8.99 | +0.1 (+1.12%) | 905,674 |
26 Sep 2012 | CNY | 9.13 | 9.13 | 8.855 | 8.89 | 8.89 | -0.16 (-1.77%) | 1,134,008 |
25 Sep 2012 | CNY | 9.125 | 9.32 | 9.025 | 9.05 | 9.05 | -0.08 (-0.88%) | 629,254 |
24 Sep 2012 | CNY | 9.025 | 9.2 | 8.85 | 9.13 | 9.13 | +0.065 (+0.72%) | 3,242,170 |
21 Sep 2012 | CNY | 8.99 | 9.09 | 8.805 | 9.065 | 9.065 | +0.06 (+0.67%) | 1,140,570 |
20 Sep 2012 | CNY | 9.09 | 9.09 | 8.94 | 9.005 | 9.005 | -0.095 (-1.04%) | 3,414,420 |
19 Sep 2012 | CNY | 9.145 | 9.295 | 9 | 9.1 | 9.1 | -0.03 (-0.33%) | 1,755,922 |
18 Sep 2012 | CNY | 8.895 | 9.15 | 8.805 | 9.13 | 9.13 | +0.24 (+2.70%) | 2,470,202 |
17 Sep 2012 | CNY | 9.04 | 9.17 | 8.85 | 8.89 | 8.89 | -0.235 (-2.58%) | 2,219,430 |
14 Sep 2012 | CNY | 9.19 | 9.25 | 9.09 | 9.125 | 9.125 | -0.07 (-0.76%) | 3,595,288 |
13 Sep 2012 | CNY | 9.375 | 9.395 | 9.14 | 9.195 | 9.195 | -0.18 (-1.92%) | 5,918,652 |
12 Sep 2012 | CNY | 9.475 | 9.525 | 9.275 | 9.375 | 9.375 | -0.1 (-1.06%) | 6,060,164 |
11 Sep 2012 | CNY | 9.49 | 9.6 | 9.335 | 9.475 | 9.475 | 0.0 (0.0%) | 4,601,746 |
10 Sep 2012 | CNY | 9.3 | 9.48 | 9.05 | 9.475 | 9.475 | +0.13 (+1.39%) | 4,430,274 |
7 Sep 2012 | CNY | 9.345 | 9.485 | 9 | 9.345 | 9.345 | +0.14 (+1.52%) | 3,209,560 |
6 Sep 2012 | CNY | 9.245 | 9.4 | 9.2 | 9.205 | 9.205 | +0.055 (+0.60%) | 1,496,718 |
5 Sep 2012 | CNY | 9.205 | 9.245 | 9.13 | 9.15 | 9.15 | -0.08 (-0.87%) | 1,220,036 |
4 Sep 2012 | CNY | 9.225 | 9.295 | 9.145 | 9.23 | 9.23 | +0.03 (+0.33%) | 2,421,784 |
3 Sep 2012 | CNY | 9.05 | 9.295 | 9.01 | 9.2 | 9.2 | +0.19 (+2.11%) | 5,848,572 |