Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 1.7046 | 1.7292 | 1.6496 | 1.6572 | 1.6572 | -0.102 (-5.81%) | 10,056,520 |
9 Jul 2012 | CNY | 1.8314 | 1.8466 | 1.7595 | 1.7595 | 1.7595 | -0.089 (-4.81%) | 8,271,822 |
6 Jul 2012 | CNY | 1.8087 | 1.8485 | 1.7803 | 1.8485 | 1.8485 | +0.053 (+2.95%) | 7,976,548 |
5 Jul 2012 | CNY | 1.822 | 1.8296 | 1.7822 | 1.7955 | 1.7955 | -0.045 (-2.47%) | 7,588,801 |
4 Jul 2012 | CNY | 1.7633 | 1.8523 | 1.7633 | 1.8409 | 1.8409 | +0.061 (+3.40%) | 11,950,408 |
3 Jul 2012 | CNY | 1.7557 | 1.7936 | 1.7519 | 1.7803 | 1.7803 | +0.013 (+0.75%) | 4,997,197 |
2 Jul 2012 | CNY | 1.7822 | 1.8087 | 1.7614 | 1.7671 | 1.7671 | -0.006 (-0.32%) | 5,017,277 |
29 Jun 2012 | CNY | 1.7424 | 1.7784 | 1.733 | 1.7727 | 1.7727 | +0.015 (+0.86%) | 3,963,347 |
28 Jun 2012 | CNY | 1.714 | 1.7614 | 1.7027 | 1.7576 | 1.7576 | +0.044 (+2.54%) | 9,819,390 |
27 Jun 2012 | CNY | 1.7273 | 1.7462 | 1.7046 | 1.714 | 1.714 | -0.015 (-0.88%) | 3,997,081 |
26 Jun 2012 | CNY | 1.733 | 1.7481 | 1.6856 | 1.7292 | 1.7292 | -0.025 (-1.40%) | 5,778,458 |
25 Jun 2012 | CNY | 1.786 | 1.8087 | 1.7538 | 1.7538 | 1.7538 | -0.042 (-2.32%) | 4,210,134 |
21 Jun 2012 | CNY | 1.8087 | 1.8239 | 1.7727 | 1.7955 | 1.7955 | -0.019 (-1.04%) | 4,633,009 |
20 Jun 2012 | CNY | 1.822 | 1.8636 | 1.8125 | 1.8144 | 1.8144 | -0.008 (-0.42%) | 6,524,606 |
19 Jun 2012 | CNY | 1.8542 | 1.8636 | 1.8144 | 1.822 | 1.822 | -0.03 (-1.64%) | 6,158,285 |
18 Jun 2012 | CNY | 1.8769 | 1.9186 | 1.8466 | 1.8523 | 1.8523 | +0.006 (+0.31%) | 11,971,011 |
15 Jun 2012 | CNY | 1.8258 | 1.8731 | 1.7955 | 1.8466 | 1.8466 | +0.011 (+0.62%) | 12,403,263 |
14 Jun 2012 | CNY | 1.7727 | 1.8864 | 1.7727 | 1.8352 | 1.8352 | +0.072 (+4.08%) | 20,327,688 |
13 Jun 2012 | CNY | 1.7273 | 1.7652 | 1.7273 | 1.7633 | 1.7633 | +0.036 (+2.08%) | 4,253,552 |
12 Jun 2012 | CNY | 1.7386 | 1.7519 | 1.7197 | 1.7273 | 1.7273 | -0.032 (-1.83%) | 3,759,349 |
11 Jun 2012 | CNY | 1.7254 | 1.7652 | 1.7197 | 1.7595 | 1.7595 | +0.034 (+1.98%) | 3,330,396 |
8 Jun 2012 | CNY | 1.75 | 1.7614 | 1.7197 | 1.7254 | 1.7254 | +0.002 (+0.11%) | 4,290,617 |
7 Jun 2012 | CNY | 1.7519 | 1.7614 | 1.7064 | 1.7235 | 1.7235 | 0.0 (0.0%) | 5,890,927 |
6 Jun 2012 | CNY | 1.7235 | 1.7519 | 1.6951 | 1.7235 | 1.7235 | +0.011 (+0.67%) | 5,592,560 |
5 Jun 2012 | CNY | 1.7235 | 1.7481 | 1.697 | 1.7121 | 1.7121 | -0.011 (-0.66%) | 6,371,861 |
4 Jun 2012 | CNY | 1.7784 | 1.7879 | 1.7235 | 1.7235 | 1.7235 | -0.102 (-5.60%) | 9,264,773 |
1 Jun 2012 | CNY | 1.8163 | 1.8466 | 1.8125 | 1.8258 | 1.8258 | +0.009 (+0.52%) | 5,383,340 |
31 May 2012 | CNY | 1.8296 | 1.8352 | 1.7936 | 1.8163 | 1.8163 | -0.019 (-1.03%) | 6,246,435 |
30 May 2012 | CNY | 1.8428 | 1.8655 | 1.8314 | 1.8352 | 1.8352 | -0.015 (-0.82%) | 7,049,470 |
29 May 2012 | CNY | 1.8144 | 1.8599 | 1.8144 | 1.8504 | 1.8504 | +0.032 (+1.77%) | 12,262,176 |