Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 5.75 | 5.75 | 5.595 | 5.7 | 5.7 | -0.135 (-2.31%) | 14,125,784 |
9 Jul 2012 | CNY | 5.8 | 5.98 | 5.71 | 5.835 | 5.835 | -0.05 (-0.85%) | 15,640,634 |
6 Jul 2012 | CNY | 5.71 | 5.92 | 5.69 | 5.885 | 5.885 | +0.26 (+4.62%) | 21,902,820 |
5 Jul 2012 | CNY | 5.605 | 5.725 | 5.555 | 5.625 | 5.625 | -0.05 (-0.88%) | 6,367,522 |
4 Jul 2012 | CNY | 5.645 | 5.7 | 5.55 | 5.675 | 5.675 | 0.0 (0.0%) | 11,172,782 |
3 Jul 2012 | CNY | 5.575 | 5.765 | 5.54 | 5.675 | 5.675 | +0.105 (+1.89%) | 20,282,410 |
2 Jul 2012 | CNY | 5.45 | 5.65 | 5.4 | 5.57 | 5.57 | +0.12 (+2.20%) | 12,294,840 |
29 Jun 2012 | CNY | 5.36 | 5.45 | 5.175 | 5.45 | 5.45 | +0.1 (+1.87%) | 18,259,104 |
28 Jun 2012 | CNY | 5.605 | 5.66 | 5.3 | 5.35 | 5.35 | -0.195 (-3.52%) | 10,456,956 |
27 Jun 2012 | CNY | 5.47 | 5.665 | 5.425 | 5.545 | 5.545 | +0.045 (+0.82%) | 18,901,128 |
26 Jun 2012 | CNY | 5.305 | 5.62 | 5.305 | 5.5 | 5.5 | +0.145 (+2.71%) | 15,033,530 |
25 Jun 2012 | CNY | 5.52 | 5.56 | 5.27 | 5.355 | 5.355 | -0.215 (-3.86%) | 15,774,432 |
21 Jun 2012 | CNY | 5.5 | 5.63 | 5.47 | 5.57 | 5.57 | +0.06 (+1.09%) | 12,494,080 |
20 Jun 2012 | CNY | 5.5 | 5.655 | 5.39 | 5.51 | 5.51 | +0.005 (+0.09%) | 24,259,626 |
19 Jun 2012 | CNY | 5.88 | 5.88 | 5.355 | 5.505 | 5.505 | -0.43 (-7.25%) | 40,487,498 |
18 Jun 2012 | CNY | 5.905 | 6.08 | 5.79 | 5.935 | 5.935 | -0.07 (-1.17%) | 27,851,628 |
15 Jun 2012 | CNY | 6.215 | 6.215 | 5.535 | 6.005 | 6.005 | -0.145 (-2.36%) | 45,665,416 |
14 Jun 2012 | CNY | 6.135 | 6.26 | 6.125 | 6.15 | 6.15 | -0.005 (-0.08%) | 13,596,836 |
13 Jun 2012 | CNY | 6.25 | 6.295 | 6.06 | 6.155 | 6.155 | -0.095 (-1.52%) | 13,814,290 |
12 Jun 2012 | CNY | 6.27 | 6.41 | 6.105 | 6.25 | 6.25 | -0.005 (-0.08%) | 13,350,530 |
11 Jun 2012 | CNY | 6.035 | 6.325 | 5.99 | 6.255 | 6.255 | +0.22 (+3.65%) | 10,705,068 |
8 Jun 2012 | CNY | 6.09 | 6.14 | 5.96 | 6.035 | 6.035 | +0.045 (+0.75%) | 11,605,492 |
7 Jun 2012 | CNY | 6 | 6.125 | 5.92 | 5.99 | 5.99 | +0.11 (+1.87%) | 8,298,758 |
6 Jun 2012 | CNY | 5.945 | 5.96 | 5.835 | 5.88 | 5.88 | -0.065 (-1.09%) | 4,515,224 |
5 Jun 2012 | CNY | 5.94 | 5.995 | 5.85 | 5.945 | 5.945 | -0.005 (-0.08%) | 6,334,474 |
4 Jun 2012 | CNY | 5.9 | 6.075 | 5.825 | 5.95 | 5.95 | -0.03 (-0.50%) | 11,008,252 |
1 Jun 2012 | CNY | 5.935 | 6.04 | 5.9 | 5.98 | 5.98 | +0.045 (+0.76%) | 4,999,350 |
31 May 2012 | CNY | 5.935 | 6.025 | 5.85 | 5.935 | 5.935 | -0.02 (-0.34%) | 8,597,288 |
30 May 2012 | CNY | 6.045 | 6.26 | 5.925 | 5.955 | 5.955 | -0.09 (-1.49%) | 14,242,426 |
29 May 2012 | CNY | 6.125 | 6.125 | 5.98 | 6.045 | 6.045 | -0.005 (-0.08%) | 11,363,266 |