Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | CNY | 8.4417 | 8.7778 | 8.4056 | 8.6639 | 8.6639 | +0.275 (+3.28%) | 8,808,602 |
29 Jun 2012 | CNY | 7.9778 | 8.4444 | 7.9778 | 8.3889 | 8.3889 | +0.445 (+5.60%) | 12,440,714 |
28 Jun 2012 | CNY | 7.9444 | 7.9444 | 7.9444 | 7.9444 | 7.9444 | 0.0 (0.0%) | 0 |
27 Jun 2012 | CNY | 8.05 | 8.1111 | 7.9444 | 7.9444 | 7.9444 | -0.195 (-2.39%) | 8,462,235 |
26 Jun 2012 | CNY | 8.125 | 8.1806 | 8.025 | 8.1389 | 8.1389 | -0.042 (-0.51%) | 7,490,833 |
25 Jun 2012 | CNY | 8.1528 | 8.2833 | 8.0556 | 8.1806 | 8.1806 | -0.008 (-0.10%) | 1,806,998 |
21 Jun 2012 | CNY | 8.0833 | 8.3889 | 8.0833 | 8.1889 | 8.1889 | +0.036 (+0.44%) | 2,529,216 |
20 Jun 2012 | CNY | 8.2639 | 8.3139 | 8.0861 | 8.1528 | 8.1528 | -0.167 (-2.00%) | 2,123,910 |
19 Jun 2012 | CNY | 8.2222 | 8.3278 | 8.2139 | 8.3194 | 8.3194 | +0.017 (+0.20%) | 2,155,996 |
18 Jun 2012 | CNY | 8.2778 | 8.3278 | 8.1472 | 8.3028 | 8.3028 | +0.108 (+1.32%) | 4,025,476 |
15 Jun 2012 | CNY | 8.1528 | 8.2639 | 8.1444 | 8.1944 | 8.1944 | 0.0 (0.0%) | 1,630,792 |
14 Jun 2012 | CNY | 8.2028 | 8.3083 | 8.0639 | 8.1944 | 8.1944 | -0.017 (-0.20%) | 4,314,992 |
13 Jun 2012 | CNY | 8.1972 | 8.35 | 8.1944 | 8.2111 | 8.2111 | +0.017 (+0.20%) | 3,444,573 |
12 Jun 2012 | CNY | 7.9972 | 8.1944 | 7.9472 | 8.1944 | 8.1944 | +0.197 (+2.47%) | 2,825,629 |
11 Jun 2012 | CNY | 7.9139 | 7.9972 | 7.8222 | 7.9972 | 7.9972 | +0.083 (+1.05%) | 2,745,730 |
8 Jun 2012 | CNY | 7.9722 | 8.0472 | 7.8056 | 7.9139 | 7.9139 | +0.011 (+0.14%) | 636,357 |
7 Jun 2012 | CNY | 7.8167 | 7.9889 | 7.7833 | 7.9028 | 7.9028 | +0.083 (+1.07%) | 2,009,044 |
6 Jun 2012 | CNY | 7.7222 | 7.9111 | 7.6611 | 7.8194 | 7.8194 | +0.097 (+1.26%) | 1,714,255 |
5 Jun 2012 | CNY | 7.6861 | 8.0639 | 7.6861 | 7.7222 | 7.7222 | +0.056 (+0.72%) | 2,965,244 |
4 Jun 2012 | CNY | 7.8361 | 8.0722 | 7.6667 | 7.6667 | 7.6667 | -0.194 (-2.47%) | 4,621,118 |
1 Jun 2012 | CNY | 7.55 | 7.875 | 7.55 | 7.8611 | 7.8611 | +0.222 (+2.91%) | 2,286,421 |
31 May 2012 | CNY | 7.6194 | 7.7139 | 7.5861 | 7.6389 | 7.6389 | +0.003 (+0.04%) | 1,225,713 |
30 May 2012 | CNY | 7.7222 | 7.7333 | 7.6306 | 7.6361 | 7.6361 | -0.086 (-1.11%) | 1,990,818 |
29 May 2012 | CNY | 7.7917 | 7.7917 | 7.6944 | 7.7222 | 7.7222 | -0.056 (-0.71%) | 2,487,132 |
28 May 2012 | CNY | 7.6944 | 7.8333 | 7.6944 | 7.7778 | 7.7778 | -0.025 (-0.32%) | 1,024,390 |
25 May 2012 | CNY | 7.775 | 7.825 | 7.675 | 7.8028 | 7.8028 | +0.036 (+0.46%) | 1,551,564 |
24 May 2012 | CNY | 7.8556 | 7.8556 | 7.6472 | 7.7667 | 7.7667 | -0.014 (-0.18%) | 1,674,428 |
23 May 2012 | CNY | 7.8889 | 7.8889 | 7.6972 | 7.7806 | 7.7806 | -0.103 (-1.30%) | 2,065,622 |
22 May 2012 | CNY | 7.6667 | 7.9444 | 7.6611 | 7.8833 | 7.8833 | +0.136 (+1.76%) | 2,746,569 |
21 May 2012 | CNY | 7.4944 | 7.7667 | 7.4222 | 7.7472 | 7.7472 | +0.186 (+2.46%) | 1,415,520 |