Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2012 | CNY | 9.77 | 9.83 | 9.71 | 9.77 | 9.77 | 0.0 (0.0%) | 274,287 |
28 Sep 2012 | CNY | 9.67 | 9.79 | 9.62 | 9.77 | 9.77 | +0.1 (+1.03%) | 520,233 |
27 Sep 2012 | CNY | 9.59 | 9.75 | 9.49 | 9.67 | 9.67 | +0.08 (+0.83%) | 581,374 |
26 Sep 2012 | CNY | 9.71 | 9.72 | 9.5 | 9.59 | 9.59 | -0.13 (-1.34%) | 237,002 |
25 Sep 2012 | CNY | 9.8 | 9.8 | 9.48 | 9.72 | 9.72 | 0.0 (0.0%) | 522,350 |
24 Sep 2012 | CNY | 9.6 | 9.92 | 9.4 | 9.72 | 9.72 | +0.01 (+0.10%) | 888,907 |
21 Sep 2012 | CNY | 9.96 | 10.03 | 9.13 | 9.71 | 9.71 | -0.41 (-4.05%) | 1,856,134 |
20 Sep 2012 | CNY | 10.26 | 10.5 | 10.03 | 10.12 | 10.12 | -0.22 (-2.13%) | 2,065,562 |
19 Sep 2012 | CNY | 9.88 | 10.58 | 9.81 | 10.34 | 10.34 | +0.42 (+4.23%) | 4,700,895 |
18 Sep 2012 | CNY | 9.88 | 9.98 | 9.73 | 9.92 | 9.92 | -0.07 (-0.70%) | 442,865 |
17 Sep 2012 | CNY | 10.15 | 10.28 | 9.8 | 9.99 | 9.99 | -0.14 (-1.38%) | 862,683 |
14 Sep 2012 | CNY | 10.32 | 10.46 | 10.06 | 10.13 | 10.13 | -0.26 (-2.50%) | 2,098,505 |
13 Sep 2012 | CNY | 10.14 | 10.51 | 9.98 | 10.39 | 10.39 | +0.33 (+3.28%) | 2,975,115 |
12 Sep 2012 | CNY | 10.12 | 10.18 | 10.01 | 10.06 | 10.06 | 0.0 (0.0%) | 484,017 |
11 Sep 2012 | CNY | 10.17 | 10.36 | 10.04 | 10.06 | 10.06 | -0.11 (-1.08%) | 765,200 |
10 Sep 2012 | CNY | 10.1 | 10.25 | 10.03 | 10.17 | 10.17 | +0.02 (+0.20%) | 670,823 |
7 Sep 2012 | CNY | 9.92 | 10.19 | 9.87 | 10.15 | 10.15 | +0.3 (+3.05%) | 976,004 |
6 Sep 2012 | CNY | 9.81 | 9.95 | 9.74 | 9.85 | 9.85 | +0.14 (+1.44%) | 411,862 |
5 Sep 2012 | CNY | 9.69 | 9.89 | 9.69 | 9.71 | 9.71 | +0.08 (+0.83%) | 354,048 |
4 Sep 2012 | CNY | 9.6 | 9.81 | 9.6 | 9.63 | 9.63 | -0.14 (-1.43%) | 380,800 |
3 Sep 2012 | CNY | 9.68 | 9.82 | 9.5 | 9.77 | 9.77 | +0.09 (+0.93%) | 318,353 |
31 Aug 2012 | CNY | 9.67 | 9.77 | 9.66 | 9.68 | 9.68 | -0.05 (-0.51%) | 111,927 |
30 Aug 2012 | CNY | 9.87 | 9.98 | 9.63 | 9.73 | 9.73 | -0.18 (-1.82%) | 393,191 |
29 Aug 2012 | CNY | 9.85 | 9.93 | 9.74 | 9.91 | 9.91 | +0.05 (+0.51%) | 161,927 |
28 Aug 2012 | CNY | 9.66 | 10.03 | 9.66 | 9.86 | 9.86 | +0.18 (+1.86%) | 273,624 |
27 Aug 2012 | CNY | 9.94 | 9.94 | 9.65 | 9.68 | 9.68 | -0.35 (-3.49%) | 459,660 |
24 Aug 2012 | CNY | 10.06 | 10.17 | 9.96 | 10.03 | 10.03 | -0.03 (-0.30%) | 401,125 |
23 Aug 2012 | CNY | 10.01 | 10.15 | 9.96 | 10.06 | 10.06 | +0.08 (+0.80%) | 481,548 |
22 Aug 2012 | CNY | 10.17 | 10.17 | 9.96 | 9.98 | 9.98 | -0.02 (-0.20%) | 367,455 |
21 Aug 2012 | CNY | 10.05 | 10.11 | 9.92 | 10 | 10 | +0.01 (+0.10%) | 428,259 |