Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2012 | CNY | 3.5778 | 3.5867 | 3.3289 | 3.3333 | 3.3333 | -0.28 (-7.75%) | 2,263,135 |
13 Jul 2012 | CNY | 3.6622 | 3.68 | 3.6 | 3.6133 | 3.6133 | -0.049 (-1.34%) | 1,133,100 |
12 Jul 2012 | CNY | 3.64 | 3.68 | 3.6 | 3.6622 | 3.6622 | +0.031 (+0.86%) | 2,113,359 |
11 Jul 2012 | CNY | 3.5867 | 3.6667 | 3.5556 | 3.6311 | 3.6311 | +0.04 (+1.11%) | 1,138,479 |
10 Jul 2012 | CNY | 3.6578 | 3.6667 | 3.5822 | 3.5911 | 3.5911 | -0.062 (-1.70%) | 880,553 |
9 Jul 2012 | CNY | 3.76 | 3.76 | 3.6489 | 3.6533 | 3.6533 | -0.116 (-3.07%) | 1,034,397 |
6 Jul 2012 | CNY | 3.7467 | 3.7822 | 3.6844 | 3.7689 | 3.7689 | +0.027 (+0.71%) | 1,316,090 |
5 Jul 2012 | CNY | 3.8711 | 3.9022 | 3.6844 | 3.7422 | 3.7422 | -0.156 (-3.99%) | 1,615,837 |
4 Jul 2012 | CNY | 3.88 | 3.9333 | 3.88 | 3.8978 | 3.8978 | -0.009 (-0.23%) | 936,567 |
3 Jul 2012 | CNY | 3.8889 | 3.92 | 3.8489 | 3.9067 | 3.9067 | +0.018 (+0.46%) | 1,270,379 |
2 Jul 2012 | CNY | 3.8444 | 3.8978 | 3.8089 | 3.8889 | 3.8889 | +0.089 (+2.34%) | 863,813 |
29 Jun 2012 | CNY | 3.7778 | 3.84 | 3.7067 | 3.8 | 3.8 | +0.022 (+0.59%) | 1,163,088 |
28 Jun 2012 | CNY | 3.8578 | 3.8622 | 3.7689 | 3.7778 | 3.7778 | -0.058 (-1.51%) | 864,450 |
27 Jun 2012 | CNY | 3.88 | 3.88 | 3.8267 | 3.8356 | 3.8356 | +0.009 (+0.23%) | 1,003,770 |
26 Jun 2012 | CNY | 3.8222 | 3.88 | 3.7822 | 3.8267 | 3.8267 | -0.035 (-0.92%) | 1,105,755 |
25 Jun 2012 | CNY | 4.0267 | 4.0578 | 3.8489 | 3.8622 | 3.8622 | -0.173 (-4.30%) | 1,044,760 |
21 Jun 2012 | CNY | 4.12 | 4.12 | 4.0133 | 4.0356 | 4.0356 | -0.071 (-1.73%) | 1,489,554 |
20 Jun 2012 | CNY | 4.0978 | 4.1289 | 4.0844 | 4.1067 | 4.1067 | +0.009 (+0.22%) | 1,781,478 |
19 Jun 2012 | CNY | 4.1422 | 4.1422 | 4.0667 | 4.0978 | 4.0978 | -0.044 (-1.07%) | 1,719,186 |
18 Jun 2012 | CNY | 4.1689 | 4.2 | 4.0933 | 4.1422 | 4.1422 | +0.035 (+0.86%) | 2,499,768 |
15 Jun 2012 | CNY | 4.1111 | 4.16 | 4.0533 | 4.1067 | 4.1067 | -0.031 (-0.75%) | 1,211,330 |
14 Jun 2012 | CNY | 4.1422 | 4.2178 | 4.1333 | 4.1378 | 4.1378 | -0.035 (-0.85%) | 1,234,120 |
13 Jun 2012 | CNY | 4.1556 | 4.2044 | 4.0444 | 4.1733 | 4.1733 | +0.058 (+1.40%) | 1,667,702 |
12 Jun 2012 | CNY | 4.1378 | 4.1378 | 4.0889 | 4.1156 | 4.1156 | -0.031 (-0.75%) | 692,997 |
11 Jun 2012 | CNY | 4.0667 | 4.1556 | 4.0667 | 4.1467 | 4.1467 | +0.044 (+1.08%) | 1,128,876 |
8 Jun 2012 | CNY | 4.2178 | 4.2356 | 4.1022 | 4.1022 | 4.1022 | -0.107 (-2.54%) | 915,932 |
7 Jun 2012 | CNY | 4.3467 | 4.4133 | 4.1556 | 4.2089 | 4.2089 | -0.08 (-1.87%) | 1,714,167 |
6 Jun 2012 | CNY | 4.4711 | 4.5156 | 4.2533 | 4.2889 | 4.2889 | -0.111 (-2.53%) | 1,289,430 |
5 Jun 2012 | CNY | 4.4533 | 4.5289 | 4.3556 | 4.4 | 4.4 | -0.044 (-1.00%) | 1,000,642 |
4 Jun 2012 | CNY | 4.5333 | 4.5333 | 4.4311 | 4.4444 | 4.4444 | -0.16 (-3.47%) | 1,645,087 |