Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 4.3929 | 4.4214 | 4.3571 | 4.3929 | 4.3929 | +0.014 (+0.33%) | 1,565,926 |
9 Jul 2012 | CNY | 4.4857 | 4.4857 | 4.3643 | 4.3786 | 4.3786 | -0.114 (-2.54%) | 2,380,320 |
6 Jul 2012 | CNY | 4.4643 | 4.5 | 4.3643 | 4.4929 | 4.4929 | +0.079 (+1.78%) | 2,362,042 |
5 Jul 2012 | CNY | 4.5643 | 4.5643 | 4.4143 | 4.4143 | 4.4143 | -0.157 (-3.44%) | 2,611,901 |
4 Jul 2012 | CNY | 4.6143 | 4.6571 | 4.55 | 4.5714 | 4.5714 | -0.021 (-0.47%) | 2,014,742 |
3 Jul 2012 | CNY | 4.6 | 4.6571 | 4.5857 | 4.5929 | 4.5929 | 0.0 (0.0%) | 1,681,677 |
2 Jul 2012 | CNY | 4.6071 | 4.6286 | 4.5714 | 4.5929 | 4.5929 | +0.021 (+0.47%) | 1,686,083 |
29 Jun 2012 | CNY | 4.5214 | 4.5857 | 4.4714 | 4.5714 | 4.5714 | +0.064 (+1.43%) | 1,805,987 |
28 Jun 2012 | CNY | 4.6429 | 4.6571 | 4.5071 | 4.5071 | 4.5071 | -0.136 (-2.92%) | 2,301,185 |
27 Jun 2012 | CNY | 4.6214 | 4.6643 | 4.6 | 4.6429 | 4.6429 | +0.021 (+0.47%) | 2,691,672 |
26 Jun 2012 | CNY | 4.5786 | 4.6429 | 4.5643 | 4.6214 | 4.6214 | +0.007 (+0.15%) | 1,953,656 |
25 Jun 2012 | CNY | 4.7857 | 4.7857 | 4.5929 | 4.6143 | 4.6143 | -0.179 (-3.73%) | 3,637,608 |
21 Jun 2012 | CNY | 4.9357 | 4.9857 | 4.7857 | 4.7929 | 4.7929 | -0.15 (-3.03%) | 3,579,517 |
20 Jun 2012 | CNY | 4.9143 | 4.9786 | 4.8786 | 4.9429 | 4.9429 | +0.029 (+0.58%) | 3,365,409 |
19 Jun 2012 | CNY | 4.8714 | 4.9429 | 4.8643 | 4.9143 | 4.9143 | +0.043 (+0.88%) | 3,984,027 |
18 Jun 2012 | CNY | 4.8571 | 4.9071 | 4.8357 | 4.8714 | 4.8714 | +0.064 (+1.34%) | 1,941,759 |
15 Jun 2012 | CNY | 4.9 | 4.9 | 4.7857 | 4.8071 | 4.8071 | -0.057 (-1.18%) | 2,695,973 |
14 Jun 2012 | CNY | 4.95 | 4.9643 | 4.8571 | 4.8643 | 4.8643 | -0.057 (-1.16%) | 2,387,280 |
13 Jun 2012 | CNY | 4.8929 | 4.9214 | 4.8357 | 4.9214 | 4.9214 | +0.071 (+1.47%) | 2,749,504 |
12 Jun 2012 | CNY | 4.8929 | 4.9143 | 4.8071 | 4.85 | 4.85 | -0.036 (-0.73%) | 2,685,793 |
11 Jun 2012 | CNY | 4.7929 | 4.9 | 4.7857 | 4.8857 | 4.8857 | +0.064 (+1.33%) | 2,591,675 |
8 Jun 2012 | CNY | 4.8214 | 4.8214 | 4.8214 | 4.8214 | 4.8214 | 0.0 (0.0%) | 0 |
7 Jun 2012 | CNY | 4.9214 | 4.9929 | 4.7929 | 4.8214 | 4.8214 | +0.007 (+0.15%) | 3,760,141 |
6 Jun 2012 | CNY | 4.7857 | 4.9071 | 4.7714 | 4.8143 | 4.8143 | +0.007 (+0.15%) | 2,340,237 |
5 Jun 2012 | CNY | 4.8786 | 4.9429 | 4.7857 | 4.8071 | 4.8071 | -0.071 (-1.47%) | 3,513,498 |
4 Jun 2012 | CNY | 5.0714 | 5.0714 | 4.8786 | 4.8786 | 4.8786 | -0.286 (-5.53%) | 5,878,581 |
1 Jun 2012 | CNY | 5.25 | 5.2857 | 5.15 | 5.1643 | 5.1643 | -0.071 (-1.36%) | 3,928,125 |
31 May 2012 | CNY | 5.1714 | 5.2786 | 5.15 | 5.2357 | 5.2357 | +0.093 (+1.80%) | 5,796,036 |
30 May 2012 | CNY | 5.1857 | 5.2143 | 5.1357 | 5.1429 | 5.1429 | -0.036 (-0.69%) | 3,137,010 |
29 May 2012 | CNY | 5.1143 | 5.1929 | 5.1143 | 5.1786 | 5.1786 | +0.071 (+1.40%) | 3,946,936 |