Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2012 | CNY | 7.7188 | 8.0438 | 7.675 | 7.9375 | 7.9375 | +0.188 (+2.42%) | 1,874,929 |
18 Jul 2012 | CNY | 7.6438 | 7.75 | 7.5688 | 7.75 | 7.75 | +0.106 (+1.39%) | 1,073,558 |
17 Jul 2012 | CNY | 7.625 | 7.7625 | 7.6063 | 7.6438 | 7.6438 | -0.019 (-0.24%) | 725,132 |
16 Jul 2012 | CNY | 7.95 | 7.95 | 7.6125 | 7.6625 | 7.6625 | -0.287 (-3.62%) | 1,479,443 |
13 Jul 2012 | CNY | 8.025 | 8.05 | 7.8813 | 7.95 | 7.95 | -0.181 (-2.23%) | 2,005,080 |
12 Jul 2012 | CNY | 8.0813 | 8.1875 | 7.625 | 8.1313 | 8.1313 | -0.113 (-1.36%) | 4,484,688 |
11 Jul 2012 | CNY | 8.0125 | 8.3813 | 8.0125 | 8.2438 | 8.2438 | +0.275 (+3.45%) | 2,764,488 |
10 Jul 2012 | CNY | 8.25 | 8.3 | 7.9 | 7.9688 | 7.9688 | -0.281 (-3.41%) | 1,855,512 |
9 Jul 2012 | CNY | 8.4063 | 8.5375 | 8.25 | 8.25 | 8.25 | -0.312 (-3.65%) | 1,486,864 |
6 Jul 2012 | CNY | 8.3563 | 8.6063 | 8.2875 | 8.5625 | 8.5625 | +0.287 (+3.47%) | 3,102,033 |
5 Jul 2012 | CNY | 8.5875 | 8.5875 | 8.2688 | 8.275 | 8.275 | -0.319 (-3.71%) | 1,525,598 |
4 Jul 2012 | CNY | 8.5313 | 8.6875 | 8.5313 | 8.5938 | 8.5938 | -0.006 (-0.07%) | 1,344,200 |
3 Jul 2012 | CNY | 8.7375 | 8.7375 | 8.5375 | 8.6 | 8.6 | -0.019 (-0.22%) | 2,291,406 |
2 Jul 2012 | CNY | 8.5625 | 8.7375 | 8.5063 | 8.6188 | 8.6188 | +0.156 (+1.85%) | 2,687,395 |
29 Jun 2012 | CNY | 8.35 | 8.5 | 8.2188 | 8.4625 | 8.4625 | +0.025 (+0.30%) | 1,802,776 |
28 Jun 2012 | CNY | 9.3188 | 9.3813 | 8.3625 | 8.4375 | 8.4375 | -0.887 (-9.52%) | 4,871,083 |
27 Jun 2012 | CNY | 9.4625 | 9.5313 | 9.325 | 9.325 | 9.325 | -0.144 (-1.52%) | 1,428,752 |
26 Jun 2012 | CNY | 9.775 | 9.8313 | 9.3125 | 9.4688 | 9.4688 | -0.512 (-5.13%) | 2,283,380 |
25 Jun 2012 | CNY | 9.9375 | 10.3 | 9.8125 | 9.9813 | 9.9813 | +0.125 (+1.27%) | 3,743,817 |
21 Jun 2012 | CNY | 9.7813 | 9.975 | 9.7063 | 9.8563 | 9.8563 | +0.106 (+1.09%) | 2,112,220 |
20 Jun 2012 | CNY | 9.7813 | 9.8625 | 9.6938 | 9.75 | 9.75 | +0.031 (+0.32%) | 1,220,966 |
19 Jun 2012 | CNY | 9.8063 | 9.8625 | 9.6875 | 9.7188 | 9.7188 | -0.194 (-1.95%) | 1,508,540 |
18 Jun 2012 | CNY | 9.8 | 10.1938 | 9.7875 | 9.9125 | 9.9125 | +0.169 (+1.73%) | 2,811,401 |
15 Jun 2012 | CNY | 9.6625 | 9.775 | 9.5313 | 9.7438 | 9.7438 | +0.081 (+0.84%) | 1,425,438 |
14 Jun 2012 | CNY | 9.6625 | 9.8 | 9.6375 | 9.6625 | 9.6625 | -0.1 (-1.02%) | 1,328,880 |
13 Jun 2012 | CNY | 9.7 | 9.8125 | 9.6313 | 9.7625 | 9.7625 | +0.156 (+1.63%) | 1,358,608 |
12 Jun 2012 | CNY | 9.65 | 9.725 | 9.5063 | 9.6063 | 9.6063 | -0.144 (-1.47%) | 851,014 |
11 Jun 2012 | CNY | 9.6125 | 9.775 | 9.4563 | 9.75 | 9.75 | +0.237 (+2.50%) | 1,746,563 |
8 Jun 2012 | CNY | 9.6625 | 9.7125 | 9.4688 | 9.5125 | 9.5125 | -0.019 (-0.20%) | 1,155,750 |
7 Jun 2012 | CNY | 9.5813 | 9.7313 | 9.45 | 9.5313 | 9.5313 | +0.031 (+0.33%) | 1,567,208 |