Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2012 | CNY | 2.5 | 2.53 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 821,568 |
2 Aug 2012 | CNY | 2.49 | 2.5 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 772,165 |
1 Aug 2012 | CNY | 2.47 | 2.52 | 2.47 | 2.48 | 2.48 | +0.02 (+0.81%) | 922,859 |
31 Jul 2012 | CNY | 2.49 | 2.51 | 2.46 | 2.46 | 2.46 | -0.03 (-1.20%) | 867,376 |
30 Jul 2012 | CNY | 2.54 | 2.55 | 2.47 | 2.49 | 2.49 | -0.05 (-1.97%) | 659,300 |
27 Jul 2012 | CNY | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 514,860 |
26 Jul 2012 | CNY | 2.57 | 2.58 | 2.54 | 2.54 | 2.54 | -0.03 (-1.17%) | 553,400 |
25 Jul 2012 | CNY | 2.55 | 2.6 | 2.54 | 2.57 | 2.57 | 0.0 (0.0%) | 965,273 |
24 Jul 2012 | CNY | 2.55 | 2.58 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 978,063 |
23 Jul 2012 | CNY | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | -0.02 (-0.78%) | 758,160 |
20 Jul 2012 | CNY | 2.6 | 2.62 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,165,355 |
19 Jul 2012 | CNY | 2.6 | 2.64 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 2,606,086 |
18 Jul 2012 | CNY | 2.54 | 2.62 | 2.51 | 2.6 | 2.6 | +0.05 (+1.96%) | 2,379,862 |
17 Jul 2012 | CNY | 2.5 | 2.57 | 2.47 | 2.55 | 2.55 | +0.05 (+2%) | 1,678,354 |
16 Jul 2012 | CNY | 2.57 | 2.57 | 2.49 | 2.5 | 2.5 | -0.06 (-2.34%) | 1,220,747 |
13 Jul 2012 | CNY | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 674,700 |
12 Jul 2012 | CNY | 2.55 | 2.59 | 2.52 | 2.58 | 2.58 | +0.03 (+1.18%) | 1,035,577 |
11 Jul 2012 | CNY | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 936,165 |
10 Jul 2012 | CNY | 2.54 | 2.55 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 872,533 |
9 Jul 2012 | CNY | 2.58 | 2.6 | 2.51 | 2.54 | 2.54 | -0.05 (-1.93%) | 1,566,671 |
6 Jul 2012 | CNY | 2.6 | 2.6 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,321,800 |
5 Jul 2012 | CNY | 2.61 | 2.61 | 2.56 | 2.57 | 2.57 | -0.05 (-1.91%) | 1,093,629 |
4 Jul 2012 | CNY | 2.64 | 2.66 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,667,251 |
3 Jul 2012 | CNY | 2.65 | 2.68 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 816,099 |
2 Jul 2012 | CNY | 2.66 | 2.68 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,035,378 |
29 Jun 2012 | CNY | 2.6 | 2.67 | 2.56 | 2.66 | 2.66 | +0.04 (+1.53%) | 1,294,676 |
27 Jun 2012 | CNY | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | -0.02 (-0.76%) | 955,373 |
26 Jun 2012 | CNY | 2.59 | 2.65 | 2.59 | 2.64 | 2.64 | 0.0 (0.0%) | 1,350,563 |
25 Jun 2012 | CNY | 2.69 | 2.69 | 2.64 | 2.64 | 2.64 | -0.05 (-1.86%) | 1,023,094 |
21 Jun 2012 | CNY | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.06 (-2.18%) | 1,646,805 |