Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | CNY | 4.26 | 4.27 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 2,533,229 |
8 Aug 2012 | CNY | 4.22 | 4.36 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 4,526,714 |
7 Aug 2012 | CNY | 4.13 | 4.23 | 4.12 | 4.22 | 4.22 | +0.07 (+1.69%) | 4,022,542 |
6 Aug 2012 | CNY | 4.06 | 4.17 | 4.06 | 4.15 | 4.15 | +0.05 (+1.22%) | 2,720,583 |
3 Aug 2012 | CNY | 4.06 | 4.1 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 1,757,242 |
2 Aug 2012 | CNY | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,309,142 |
1 Aug 2012 | CNY | 3.99 | 4.1 | 3.98 | 4.1 | 4.1 | +0.08 (+1.99%) | 2,012,862 |
31 Jul 2012 | CNY | 4.03 | 4.09 | 4 | 4.02 | 4.02 | -0.07 (-1.71%) | 2,017,971 |
30 Jul 2012 | CNY | 4.01 | 4.17 | 4 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,789,375 |
27 Jul 2012 | CNY | 4.06 | 4.08 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 1,626,956 |
26 Jul 2012 | CNY | 4.13 | 4.17 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 1,934,823 |
25 Jul 2012 | CNY | 4.05 | 4.24 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 5,279,540 |
24 Jul 2012 | CNY | 4.05 | 4.11 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,999,818 |
23 Jul 2012 | CNY | 4.05 | 4.1 | 4.01 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,860,130 |
20 Jul 2012 | CNY | 4.1 | 4.16 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 2,656,997 |
19 Jul 2012 | CNY | 3.88 | 4.14 | 3.86 | 4.12 | 4.12 | +0.22 (+5.64%) | 6,711,697 |
18 Jul 2012 | CNY | 3.85 | 3.91 | 3.78 | 3.9 | 3.9 | +0.04 (+1.04%) | 2,311,942 |
17 Jul 2012 | CNY | 3.83 | 3.88 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 1,750,006 |
16 Jul 2012 | CNY | 4.03 | 4.05 | 3.78 | 3.81 | 3.81 | -0.21 (-5.22%) | 3,457,415 |
13 Jul 2012 | CNY | 4.06 | 4.08 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,295,385 |
12 Jul 2012 | CNY | 4.04 | 4.09 | 3.98 | 4.06 | 4.06 | +0.02 (+0.50%) | 2,030,181 |
11 Jul 2012 | CNY | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,417,495 |
10 Jul 2012 | CNY | 4 | 4.05 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 2,392,091 |
9 Jul 2012 | CNY | 4.18 | 4.18 | 4.02 | 4.03 | 4.03 | -0.15 (-3.59%) | 2,709,743 |
6 Jul 2012 | CNY | 4.17 | 4.21 | 4.1 | 4.18 | 4.18 | +0.05 (+1.21%) | 2,878,319 |
5 Jul 2012 | CNY | 4.27 | 4.27 | 4.12 | 4.13 | 4.13 | -0.14 (-3.28%) | 1,857,781 |
4 Jul 2012 | CNY | 4.29 | 4.31 | 4.21 | 4.27 | 4.27 | -0.02 (-0.47%) | 1,720,105 |
3 Jul 2012 | CNY | 4.3 | 4.35 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 1,894,641 |
2 Jul 2012 | CNY | 4.23 | 4.34 | 4.23 | 4.31 | 4.31 | +0.08 (+1.89%) | 2,992,326 |
29 Jun 2012 | CNY | 4.18 | 4.24 | 4.13 | 4.23 | 4.23 | +0.04 (+0.95%) | 1,984,093 |