Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | CNY | 2.86 | 2.878 | 2.812 | 2.864 | 2.864 | +0.04 (+1.42%) | 1,152,000 |
31 Jul 2012 | CNY | 2.886 | 2.886 | 2.802 | 2.824 | 2.824 | -0.074 (-2.55%) | 1,632,320 |
30 Jul 2012 | CNY | 2.916 | 2.928 | 2.882 | 2.898 | 2.898 | +0.002 (+0.07%) | 2,382,570 |
27 Jul 2012 | CNY | 2.878 | 2.904 | 2.87 | 2.896 | 2.896 | +0.018 (+0.63%) | 1,878,505 |
26 Jul 2012 | CNY | 2.896 | 2.906 | 2.872 | 2.878 | 2.878 | 0.0 (0.0%) | 1,628,050 |
25 Jul 2012 | CNY | 2.87 | 2.888 | 2.84 | 2.878 | 2.878 | +0.012 (+0.42%) | 1,425,600 |
24 Jul 2012 | CNY | 2.822 | 2.9 | 2.822 | 2.866 | 2.866 | +0.016 (+0.56%) | 1,288,965 |
23 Jul 2012 | CNY | 2.856 | 2.87 | 2.81 | 2.85 | 2.85 | -0.02 (-0.70%) | 1,136,505 |
20 Jul 2012 | CNY | 2.878 | 2.914 | 2.862 | 2.87 | 2.87 | -0.022 (-0.76%) | 1,444,750 |
19 Jul 2012 | CNY | 2.868 | 2.92 | 2.868 | 2.892 | 2.892 | +0.016 (+0.56%) | 2,704,260 |
18 Jul 2012 | CNY | 2.84 | 2.878 | 2.82 | 2.876 | 2.876 | +0.036 (+1.27%) | 2,125,405 |
17 Jul 2012 | CNY | 2.886 | 2.888 | 2.77 | 2.84 | 2.84 | -0.054 (-1.87%) | 4,800,775 |
16 Jul 2012 | CNY | 2.972 | 2.99 | 2.892 | 2.894 | 2.894 | -0.096 (-3.21%) | 2,992,230 |
13 Jul 2012 | CNY | 2.964 | 3.016 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 3,409,330 |
12 Jul 2012 | CNY | 2.906 | 2.986 | 2.888 | 2.97 | 2.97 | +0.036 (+1.23%) | 4,634,925 |
11 Jul 2012 | CNY | 2.986 | 2.986 | 2.902 | 2.934 | 2.934 | -0.052 (-1.74%) | 4,236,725 |
10 Jul 2012 | CNY | 3.028 | 3.03 | 2.972 | 2.986 | 2.986 | +0.016 (+0.54%) | 4,472,810 |
9 Jul 2012 | CNY | 2.98 | 3.032 | 2.942 | 2.97 | 2.97 | +0.008 (+0.27%) | 5,675,260 |
6 Jul 2012 | CNY | 2.922 | 2.972 | 2.872 | 2.962 | 2.962 | +0.048 (+1.65%) | 4,379,780 |
5 Jul 2012 | CNY | 3.038 | 3.038 | 2.902 | 2.914 | 2.914 | -0.106 (-3.51%) | 6,280,760 |
4 Jul 2012 | CNY | 2.992 | 3.036 | 2.988 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,540,980 |
3 Jul 2012 | CNY | 3.016 | 3.052 | 2.992 | 3 | 3 | -0.008 (-0.27%) | 5,745,250 |
2 Jul 2012 | CNY | 3.094 | 3.098 | 2.99 | 3.008 | 3.008 | -0.002 (-0.07%) | 9,443,885 |
28 Jun 2012 | CNY | 3.17 | 3.196 | 2.96 | 3.01 | 3.01 | -0.158 (-4.99%) | 10,777,675 |
27 Jun 2012 | CNY | 3.182 | 3.23 | 3.146 | 3.168 | 3.168 | -0.032 (-1%) | 13,067,220 |
26 Jun 2012 | CNY | 3.12 | 3.202 | 3.116 | 3.2 | 3.2 | +0.058 (+1.85%) | 16,992,275 |
25 Jun 2012 | CNY | 3.102 | 3.164 | 3.082 | 3.142 | 3.142 | +0.044 (+1.42%) | 11,207,440 |
21 Jun 2012 | CNY | 3.084 | 3.12 | 3.064 | 3.098 | 3.098 | +0.012 (+0.39%) | 7,151,895 |
20 Jun 2012 | CNY | 3.088 | 3.118 | 3.084 | 3.086 | 3.086 | +0.002 (+0.06%) | 3,087,555 |
19 Jun 2012 | CNY | 3.098 | 3.102 | 3.062 | 3.084 | 3.084 | -0.018 (-0.58%) | 4,128,075 |