Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2012 | CNY | 2.88 | 2.9 | 2.82 | 2.86 | 2.86 | -0.037 (-1.28%) | 17,342,433 |
18 Jul 2012 | CNY | 2.8657 | 2.9114 | 2.8029 | 2.8971 | 2.8971 | +0.031 (+1.10%) | 23,514,067 |
17 Jul 2012 | CNY | 2.7571 | 2.8657 | 2.7171 | 2.8657 | 2.8657 | +0.26 (+9.98%) | 34,418,566 |
16 Jul 2012 | CNY | 2.6029 | 2.6571 | 2.5714 | 2.6057 | 2.6057 | -0.063 (-2.36%) | 6,126,974 |
13 Jul 2012 | CNY | 2.6714 | 2.76 | 2.6486 | 2.6686 | 2.6686 | +0.066 (+2.52%) | 12,743,045 |
12 Jul 2012 | CNY | 2.54 | 2.6171 | 2.5143 | 2.6029 | 2.6029 | +0.074 (+2.94%) | 4,152,708 |
11 Jul 2012 | CNY | 2.5143 | 2.54 | 2.5057 | 2.5286 | 2.5286 | +0.014 (+0.57%) | 3,581,021 |
10 Jul 2012 | CNY | 2.5543 | 2.5571 | 2.5 | 2.5143 | 2.5143 | -0.043 (-1.67%) | 2,801,718 |
9 Jul 2012 | CNY | 2.6371 | 2.64 | 2.5314 | 2.5571 | 2.5571 | -0.094 (-3.56%) | 4,796,207 |
6 Jul 2012 | CNY | 2.6 | 2.6514 | 2.5771 | 2.6514 | 2.6514 | +0.057 (+2.20%) | 3,394,202 |
5 Jul 2012 | CNY | 2.6857 | 2.6857 | 2.5914 | 2.5943 | 2.5943 | -0.106 (-3.91%) | 3,968,450 |
4 Jul 2012 | CNY | 2.7171 | 2.74 | 2.6857 | 2.7 | 2.7 | -0.017 (-0.63%) | 2,451,725 |
3 Jul 2012 | CNY | 2.7114 | 2.7571 | 2.7057 | 2.7171 | 2.7171 | -0.014 (-0.52%) | 2,363,987 |
2 Jul 2012 | CNY | 2.7343 | 2.74 | 2.6886 | 2.7314 | 2.7314 | +0.026 (+0.95%) | 2,373,206 |
29 Jun 2012 | CNY | 2.6457 | 2.7143 | 2.6343 | 2.7057 | 2.7057 | +0.043 (+1.61%) | 2,236,003 |
28 Jun 2012 | CNY | 2.7229 | 2.7229 | 2.66 | 2.6629 | 2.6629 | -0.043 (-1.58%) | 2,170,210 |
27 Jun 2012 | CNY | 2.7229 | 2.7629 | 2.7057 | 2.7057 | 2.7057 | -0.02 (-0.73%) | 2,127,986 |
26 Jun 2012 | CNY | 2.6714 | 2.7314 | 2.66 | 2.7257 | 2.7257 | +0.046 (+1.71%) | 3,493,682 |
25 Jun 2012 | CNY | 2.7314 | 2.76 | 2.6771 | 2.68 | 2.68 | -0.083 (-3.00%) | 2,713,840 |
21 Jun 2012 | CNY | 2.84 | 2.84 | 2.7314 | 2.7629 | 2.7629 | -0.077 (-2.71%) | 4,027,208 |
20 Jun 2012 | CNY | 2.8686 | 2.8829 | 2.8371 | 2.84 | 2.84 | -0.029 (-1.00%) | 2,716,791 |
19 Jun 2012 | CNY | 2.8714 | 2.8914 | 2.8514 | 2.8686 | 2.8686 | -0.026 (-0.89%) | 2,709,637 |
18 Jun 2012 | CNY | 2.8857 | 2.9 | 2.8571 | 2.8943 | 2.8943 | +0.037 (+1.30%) | 3,316,932 |
15 Jun 2012 | CNY | 2.8857 | 2.9114 | 2.8171 | 2.8571 | 2.8571 | -0.026 (-0.89%) | 4,133,983 |
14 Jun 2012 | CNY | 2.86 | 2.92 | 2.8486 | 2.8829 | 2.8829 | +0.011 (+0.40%) | 4,306,267 |
13 Jun 2012 | CNY | 2.8143 | 2.8743 | 2.8029 | 2.8714 | 2.8714 | +0.066 (+2.34%) | 4,718,500 |
12 Jun 2012 | CNY | 2.8171 | 2.8171 | 2.7714 | 2.8057 | 2.8057 | -0.009 (-0.31%) | 2,712,164 |
11 Jun 2012 | CNY | 2.7771 | 2.8257 | 2.7571 | 2.8143 | 2.8143 | +0.049 (+1.76%) | 4,199,170 |
8 Jun 2012 | CNY | 2.8486 | 2.8514 | 2.7629 | 2.7657 | 2.7657 | -0.049 (-1.73%) | 2,819,810 |
7 Jun 2012 | CNY | 2.8771 | 2.9143 | 2.8143 | 2.8143 | 2.8143 | -0.046 (-1.60%) | 3,913,766 |