Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | CNY | 1.7406 | 1.7406 | 1.6923 | 1.7134 | 1.7134 | -0.015 (-0.87%) | 7,377,618 |
29 Jun 2012 | CNY | 1.6652 | 1.7376 | 1.6139 | 1.7285 | 1.7285 | +0.045 (+2.69%) | 10,319,614 |
28 Jun 2012 | CNY | 1.6652 | 1.7134 | 1.6501 | 1.6833 | 1.6833 | +0.033 (+2.01%) | 9,812,472 |
27 Jun 2012 | CNY | 1.6591 | 1.6772 | 1.644 | 1.6501 | 1.6501 | -0.018 (-1.09%) | 3,914,365 |
26 Jun 2012 | CNY | 1.6259 | 1.6802 | 1.5807 | 1.6682 | 1.6682 | +0.051 (+3.17%) | 5,010,589 |
25 Jun 2012 | CNY | 1.638 | 1.6682 | 1.6139 | 1.6169 | 1.6169 | -0.057 (-3.42%) | 3,399,936 |
21 Jun 2012 | CNY | 1.6682 | 1.6923 | 1.6561 | 1.6742 | 1.6742 | -0.006 (-0.36%) | 3,437,989 |
20 Jun 2012 | CNY | 1.6802 | 1.7014 | 1.6742 | 1.6802 | 1.6802 | -0.006 (-0.36%) | 2,210,773 |
19 Jun 2012 | CNY | 1.6893 | 1.7014 | 1.6742 | 1.6863 | 1.6863 | -0.003 (-0.18%) | 2,884,775 |
18 Jun 2012 | CNY | 1.6923 | 1.7074 | 1.6833 | 1.6893 | 1.6893 | +0.009 (+0.54%) | 3,157,769 |
15 Jun 2012 | CNY | 1.6923 | 1.6923 | 1.6591 | 1.6802 | 1.6802 | 0.0 (0.0%) | 3,517,390 |
14 Jun 2012 | CNY | 1.6833 | 1.6983 | 1.6712 | 1.6802 | 1.6802 | -0.009 (-0.54%) | 3,403,401 |
13 Jun 2012 | CNY | 1.6501 | 1.6953 | 1.644 | 1.6893 | 1.6893 | +0.036 (+2.19%) | 5,464,250 |
12 Jun 2012 | CNY | 1.635 | 1.6621 | 1.6259 | 1.6531 | 1.6531 | -0.009 (-0.54%) | 4,212,416 |
11 Jun 2012 | CNY | 1.6561 | 1.6652 | 1.6229 | 1.6621 | 1.6621 | +0.018 (+1.10%) | 7,006,922 |
8 Jun 2012 | CNY | 1.6772 | 1.6802 | 1.6139 | 1.644 | 1.644 | -0.015 (-0.91%) | 6,684,896 |
7 Jun 2012 | CNY | 1.7044 | 1.7164 | 1.635 | 1.6591 | 1.6591 | -0.027 (-1.61%) | 6,031,987 |
6 Jun 2012 | CNY | 1.6923 | 1.7044 | 1.6742 | 1.6863 | 1.6863 | -0.006 (-0.35%) | 4,653,901 |
5 Jun 2012 | CNY | 1.7074 | 1.7074 | 1.6652 | 1.6923 | 1.6923 | +0.009 (+0.53%) | 5,614,728 |
4 Jun 2012 | CNY | 1.7798 | 1.7798 | 1.6742 | 1.6833 | 1.6833 | -0.121 (-6.69%) | 12,654,979 |
1 Jun 2012 | CNY | 1.81 | 1.819 | 1.7828 | 1.8039 | 1.8039 | -0.006 (-0.34%) | 5,658,996 |
31 May 2012 | CNY | 1.7888 | 1.819 | 1.7768 | 1.81 | 1.81 | +0.012 (+0.67%) | 6,691,997 |
30 May 2012 | CNY | 1.7888 | 1.819 | 1.7828 | 1.7979 | 1.7979 | 0.0 (0.0%) | 8,202,768 |
29 May 2012 | CNY | 1.7828 | 1.8069 | 1.7707 | 1.7979 | 1.7979 | +0.015 (+0.85%) | 6,460,235 |
28 May 2012 | CNY | 1.7979 | 1.816 | 1.7376 | 1.7828 | 1.7828 | -0.033 (-1.83%) | 10,965,645 |
25 May 2012 | CNY | 1.813 | 1.8371 | 1.7888 | 1.816 | 1.816 | -0.009 (-0.49%) | 7,827,901 |
24 May 2012 | CNY | 1.8431 | 1.8673 | 1.8039 | 1.825 | 1.825 | -0.024 (-1.31%) | 10,987,723 |
23 May 2012 | CNY | 1.7949 | 1.8552 | 1.7828 | 1.8492 | 1.8492 | +0.051 (+2.85%) | 11,228,700 |
22 May 2012 | CNY | 1.7858 | 1.81 | 1.7828 | 1.7979 | 1.7979 | +0.018 (+1.02%) | 5,745,674 |
21 May 2012 | CNY | 1.7888 | 1.813 | 1.7707 | 1.7798 | 1.7798 | -0.012 (-0.68%) | 5,525,597 |