Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | CNY | 4 | 4.01 | 3.93 | 3.99 | 3.99 | -0.02 (-0.50%) | 3,346,828 |
7 Nov 2012 | CNY | 4.03 | 4.05 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 2,227,372 |
6 Nov 2012 | CNY | 4.08 | 4.09 | 3.99 | 4.04 | 4.04 | -0.03 (-0.74%) | 2,677,462 |
5 Nov 2012 | CNY | 4.09 | 4.12 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 2,353,189 |
2 Nov 2012 | CNY | 4.08 | 4.13 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 3,323,583 |
1 Nov 2012 | CNY | 4.06 | 4.1 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 3,474,172 |
31 Oct 2012 | CNY | 4 | 4.07 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 2,037,290 |
30 Oct 2012 | CNY | 4 | 4.04 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 1,637,217 |
29 Oct 2012 | CNY | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 1,521,678 |
26 Oct 2012 | CNY | 4.09 | 4.11 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 3,311,851 |
25 Oct 2012 | CNY | 4.08 | 4.15 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,735,724 |
24 Oct 2012 | CNY | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,573,029 |
23 Oct 2012 | CNY | 4.12 | 4.16 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,638,051 |
22 Oct 2012 | CNY | 4.12 | 4.14 | 4.07 | 4.12 | 4.12 | -0.02 (-0.48%) | 2,845,218 |
19 Oct 2012 | CNY | 4.15 | 4.17 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 2,900,980 |
18 Oct 2012 | CNY | 4.09 | 4.18 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 3,731,490 |
17 Oct 2012 | CNY | 4.1 | 4.14 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,851,392 |
16 Oct 2012 | CNY | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 3,860,029 |
15 Oct 2012 | CNY | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | -0.04 (-0.96%) | 2,881,271 |
12 Oct 2012 | CNY | 4.17 | 4.25 | 4.11 | 4.16 | 4.16 | -0.03 (-0.72%) | 3,513,988 |
11 Oct 2012 | CNY | 4.22 | 4.28 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 3,972,792 |
10 Oct 2012 | CNY | 4.19 | 4.24 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 4,511,190 |
9 Oct 2012 | CNY | 4.1 | 4.2 | 4.08 | 4.19 | 4.19 | +0.09 (+2.20%) | 3,178,005 |
8 Oct 2012 | CNY | 4.2 | 4.22 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 2,658,238 |
28 Sep 2012 | CNY | 4.1 | 4.18 | 4.08 | 4.18 | 4.18 | +0.09 (+2.20%) | 3,851,137 |
27 Sep 2012 | CNY | 4.02 | 4.12 | 4.01 | 4.09 | 4.09 | +0.07 (+1.74%) | 3,779,618 |
26 Sep 2012 | CNY | 4.1 | 4.11 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 2,670,429 |
25 Sep 2012 | CNY | 4.11 | 4.17 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 2,792,539 |
24 Sep 2012 | CNY | 4.09 | 4.15 | 4.05 | 4.14 | 4.14 | -0.04 (-0.96%) | 3,841,640 |
21 Sep 2012 | CNY | 4.32 | 4.37 | 4.09 | 4.18 | 4.18 | -0.15 (-3.46%) | 7,269,602 |