Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2012 | CNY | 3.9524 | 3.9714 | 3.9143 | 3.9333 | 3.9333 | -0.01 (-0.24%) | 3,349,425 |
15 Aug 2012 | CNY | 4.0286 | 4.0381 | 3.9238 | 3.9429 | 3.9429 | -0.114 (-2.81%) | 5,055,953 |
14 Aug 2012 | CNY | 4.0095 | 4.0571 | 3.9238 | 4.0571 | 4.0571 | +0.019 (+0.47%) | 5,531,471 |
13 Aug 2012 | CNY | 4.181 | 4.181 | 4.0286 | 4.0381 | 4.0381 | -0.143 (-3.42%) | 9,481,176 |
10 Aug 2012 | CNY | 4.1238 | 4.181 | 4.0762 | 4.181 | 4.181 | +0.01 (+0.23%) | 9,907,036 |
9 Aug 2012 | CNY | 4.1429 | 4.3333 | 4.0952 | 4.1714 | 4.1714 | +0.152 (+3.79%) | 17,565,287 |
8 Aug 2012 | CNY | 4.0476 | 4.0571 | 3.9714 | 4.0191 | 4.0191 | -0.038 (-0.94%) | 4,330,435 |
7 Aug 2012 | CNY | 3.9619 | 4.0762 | 3.9619 | 4.0571 | 4.0571 | +0.105 (+2.65%) | 7,716,283 |
6 Aug 2012 | CNY | 3.8667 | 3.981 | 3.8476 | 3.9524 | 3.9524 | +0.086 (+2.22%) | 5,520,449 |
3 Aug 2012 | CNY | 3.8571 | 3.8762 | 3.8286 | 3.8667 | 3.8667 | +0.057 (+1.50%) | 4,866,430 |
2 Aug 2012 | CNY | 3.9905 | 3.9905 | 3.8 | 3.8095 | 3.8095 | -0.181 (-4.54%) | 7,492,256 |
1 Aug 2012 | CNY | 3.9048 | 4.0191 | 3.8857 | 3.9905 | 3.9905 | +0.086 (+2.19%) | 5,547,337 |
31 Jul 2012 | CNY | 3.8857 | 3.9714 | 3.8476 | 3.9048 | 3.9048 | 0.0 (0.0%) | 4,810,873 |
30 Jul 2012 | CNY | 3.9429 | 3.9714 | 3.8762 | 3.9048 | 3.9048 | -0.038 (-0.97%) | 3,852,679 |
27 Jul 2012 | CNY | 4.1048 | 4.1048 | 3.8952 | 3.9429 | 3.9429 | -0.124 (-3.04%) | 10,218,086 |
26 Jul 2012 | CNY | 4.1905 | 4.2381 | 4.0286 | 4.0667 | 4.0667 | -0.143 (-3.39%) | 12,163,559 |
25 Jul 2012 | CNY | 4.3143 | 4.3143 | 4.1905 | 4.2095 | 4.2095 | -0.105 (-2.43%) | 6,393,409 |
24 Jul 2012 | CNY | 4.2952 | 4.381 | 4.2667 | 4.3143 | 4.3143 | +0.009 (+0.22%) | 4,505,665 |
23 Jul 2012 | CNY | 4.3524 | 4.3714 | 4.2667 | 4.3048 | 4.3048 | -0.105 (-2.37%) | 6,056,550 |
20 Jul 2012 | CNY | 4.3333 | 4.5238 | 4.3048 | 4.4095 | 4.4095 | -0.01 (-0.22%) | 10,110,055 |
19 Jul 2012 | CNY | 4.2857 | 4.4952 | 4.2286 | 4.4191 | 4.4191 | +0.095 (+2.20%) | 10,940,758 |
18 Jul 2012 | CNY | 4.3714 | 4.3905 | 4.1524 | 4.3238 | 4.3238 | -0.029 (-0.66%) | 9,251,341 |
17 Jul 2012 | CNY | 4.1905 | 4.3714 | 4.1714 | 4.3524 | 4.3524 | +0.143 (+3.39%) | 11,409,504 |
16 Jul 2012 | CNY | 4.3714 | 4.4 | 4.1524 | 4.2095 | 4.2095 | -0.143 (-3.28%) | 8,177,830 |
13 Jul 2012 | CNY | 4.4 | 4.4286 | 4.3429 | 4.3524 | 4.3524 | -0.086 (-1.93%) | 6,103,428 |
12 Jul 2012 | CNY | 4.4191 | 4.5048 | 4.3143 | 4.4381 | 4.4381 | +0.124 (+2.87%) | 15,373,366 |
11 Jul 2012 | CNY | 4.1524 | 4.3524 | 4.0952 | 4.3143 | 4.3143 | +1.085 (+33.61%) | 7,166,437 |
11 Jul 2012 |
|
|||||||
10 Jul 2012 | CNY | 4.337 | 4.3663 | 4.1685 | 4.1978 | 4.1978 | -0.124 (-2.88%) | 9,056,050 |
9 Jul 2012 | CNY | 4.4835 | 4.5275 | 4.293 | 4.3223 | 4.3223 | -0.198 (-4.38%) | 13,387,956 |
6 Jul 2012 | CNY | 4.4396 | 4.5714 | 4.4396 | 4.5202 | 4.5202 | +0.147 (+3.35%) | 21,778,408 |