Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2012 | CNY | 9.75 | 10.15 | 9.58 | 9.72 | 9.72 | -0.75 (-7.16%) | 14,976,975 |
14 Sep 2012 | CNY | 10.3 | 10.7 | 10.13 | 10.47 | 10.47 | +0.3 (+2.95%) | 15,930,004 |
13 Sep 2012 | CNY | 10.54 | 10.55 | 10.13 | 10.17 | 10.17 | -0.4 (-3.78%) | 10,259,288 |
12 Sep 2012 | CNY | 10.7 | 10.88 | 10.36 | 10.57 | 10.57 | +0.03 (+0.28%) | 12,936,976 |
11 Sep 2012 | CNY | 10.68 | 10.8 | 10.42 | 10.54 | 10.54 | -0.13 (-1.22%) | 12,398,540 |
10 Sep 2012 | CNY | 10.78 | 11.05 | 10.53 | 10.67 | 10.67 | -0.18 (-1.66%) | 23,516,487 |
7 Sep 2012 | CNY | 10.49 | 11.17 | 10.26 | 10.85 | 10.85 | +0.46 (+4.43%) | 30,951,250 |
6 Sep 2012 | CNY | 9.98 | 10.43 | 9.98 | 10.39 | 10.39 | +0.91 (+9.60%) | 28,032,183 |
5 Sep 2012 | CNY | 9.06 | 9.5 | 9.02 | 9.48 | 9.48 | +0.4 (+4.41%) | 7,796,471 |
4 Sep 2012 | CNY | 9.32 | 9.41 | 9.03 | 9.08 | 9.08 | -0.22 (-2.37%) | 4,307,826 |
3 Sep 2012 | CNY | 9 | 9.44 | 9 | 9.3 | 9.3 | +0.24 (+2.65%) | 5,010,519 |
31 Aug 2012 | CNY | 8.92 | 9.18 | 8.91 | 9.06 | 9.06 | +0.04 (+0.44%) | 3,053,456 |
30 Aug 2012 | CNY | 9.17 | 9.25 | 8.87 | 9.02 | 9.02 | -0.1 (-1.10%) | 4,647,701 |
29 Aug 2012 | CNY | 9.4 | 9.43 | 9.1 | 9.12 | 9.12 | -0.31 (-3.29%) | 5,832,687 |
28 Aug 2012 | CNY | 9.38 | 9.49 | 9.31 | 9.43 | 9.43 | +0.05 (+0.53%) | 4,215,036 |
27 Aug 2012 | CNY | 9.86 | 9.86 | 9.2 | 9.38 | 9.38 | -0.49 (-4.96%) | 5,500,161 |
24 Aug 2012 | CNY | 10.14 | 10.17 | 9.84 | 9.87 | 9.87 | -0.31 (-3.05%) | 6,422,241 |
23 Aug 2012 | CNY | 10.13 | 10.27 | 10.05 | 10.18 | 10.18 | +0.04 (+0.39%) | 4,600,490 |
22 Aug 2012 | CNY | 10.49 | 10.49 | 10.08 | 10.14 | 10.14 | -0.34 (-3.24%) | 8,471,349 |
21 Aug 2012 | CNY | 10.33 | 10.6 | 10.27 | 10.48 | 10.48 | +0.09 (+0.87%) | 6,761,530 |
20 Aug 2012 | CNY | 10.3 | 10.45 | 10.23 | 10.39 | 10.39 | +0.03 (+0.29%) | 6,285,014 |
17 Aug 2012 | CNY | 10.2 | 10.38 | 10.2 | 10.36 | 10.36 | +0.17 (+1.67%) | 5,641,007 |
16 Aug 2012 | CNY | 10.24 | 10.35 | 10.18 | 10.19 | 10.19 | -0.05 (-0.49%) | 4,734,139 |
15 Aug 2012 | CNY | 10.47 | 10.49 | 10.22 | 10.24 | 10.24 | -0.27 (-2.57%) | 5,608,590 |
14 Aug 2012 | CNY | 10.29 | 10.6 | 10.18 | 10.51 | 10.51 | +0.22 (+2.14%) | 8,813,058 |
13 Aug 2012 | CNY | 10.75 | 10.75 | 10.28 | 10.29 | 10.29 | -0.48 (-4.46%) | 9,659,439 |
10 Aug 2012 | CNY | 11.17 | 11.17 | 10.74 | 10.77 | 10.77 | -0.23 (-2.09%) | 9,084,061 |
9 Aug 2012 | CNY | 11.05 | 11.2 | 10.85 | 11 | 11 | -0.15 (-1.35%) | 15,702,453 |
8 Aug 2012 | CNY | 10.81 | 11.37 | 10.6 | 11.15 | 11.15 | +0.34 (+3.15%) | 20,398,889 |
7 Aug 2012 | CNY | 10.9 | 10.95 | 10.7 | 10.81 | 10.81 | -0.1 (-0.92%) | 10,798,061 |