Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 3.6219 | 3.6219 | 3.5313 | 3.5594 | 3.5594 | -0.072 (-1.98%) | 2,813,974 |
6 Jul 2012 | CNY | 3.6375 | 3.6625 | 3.4875 | 3.6313 | 3.6313 | +0.003 (+0.09%) | 4,926,153 |
5 Jul 2012 | CNY | 3.6875 | 3.7031 | 3.625 | 3.6281 | 3.6281 | -0.075 (-2.03%) | 3,452,236 |
4 Jul 2012 | CNY | 3.6344 | 3.7875 | 3.6313 | 3.7031 | 3.7031 | +0.056 (+1.54%) | 4,817,452 |
3 Jul 2012 | CNY | 3.6281 | 3.6938 | 3.6281 | 3.6469 | 3.6469 | +0.031 (+0.87%) | 4,053,552 |
2 Jul 2012 | CNY | 3.6406 | 3.65 | 3.5344 | 3.6156 | 3.6156 | +0.016 (+0.43%) | 4,005,516 |
29 Jun 2012 | CNY | 3.5563 | 3.6031 | 3.4781 | 3.6 | 3.6 | +0.022 (+0.61%) | 3,398,937 |
28 Jun 2012 | CNY | 3.6219 | 3.6906 | 3.5625 | 3.5781 | 3.5781 | -0.044 (-1.21%) | 3,803,644 |
27 Jun 2012 | CNY | 3.6594 | 3.7031 | 3.5969 | 3.6219 | 3.6219 | -0.006 (-0.17%) | 4,676,419 |
26 Jun 2012 | CNY | 3.7031 | 3.7094 | 3.5906 | 3.6281 | 3.6281 | -0.147 (-3.89%) | 7,914,310 |
25 Jun 2012 | CNY | 4.0156 | 4.0281 | 3.725 | 3.775 | 3.775 | -0.341 (-8.28%) | 11,789,145 |
21 Jun 2012 | CNY | 4.0313 | 4.2281 | 4.0063 | 4.1156 | 4.1156 | +0.05 (+1.23%) | 16,902,617 |
20 Jun 2012 | CNY | 4.2031 | 4.2313 | 4.0438 | 4.0656 | 4.0656 | +0.047 (+1.16%) | 17,982,480 |
19 Jun 2012 | CNY | 3.9594 | 4.0375 | 3.9531 | 4.0188 | 4.0188 | +0.019 (+0.47%) | 13,733,961 |
18 Jun 2012 | CNY | 3.8406 | 4.0531 | 3.8344 | 4 | 4 | +0.175 (+4.58%) | 13,074,108 |
15 Jun 2012 | CNY | 3.8906 | 3.8969 | 3.7813 | 3.825 | 3.825 | -0.047 (-1.21%) | 3,978,601 |
14 Jun 2012 | CNY | 3.9063 | 3.9313 | 3.8625 | 3.8719 | 3.8719 | -0.034 (-0.88%) | 3,231,462 |
13 Jun 2012 | CNY | 3.8313 | 3.9344 | 3.8188 | 3.9063 | 3.9063 | +0.072 (+1.88%) | 6,632,998 |
12 Jun 2012 | CNY | 3.9438 | 3.9438 | 3.7531 | 3.8344 | 3.8344 | -0.109 (-2.77%) | 4,783,692 |
11 Jun 2012 | CNY | 3.9 | 3.9469 | 3.8625 | 3.9438 | 3.9438 | +0.044 (+1.12%) | 4,995,721 |
8 Jun 2012 | CNY | 3.9094 | 3.95 | 3.8625 | 3.9 | 3.9 | +0.025 (+0.65%) | 3,710,595 |
7 Jun 2012 | CNY | 4.0375 | 4.0594 | 3.8688 | 3.875 | 3.875 | -0.125 (-3.13%) | 5,877,961 |
6 Jun 2012 | CNY | 4.1031 | 4.1281 | 3.9781 | 4 | 4 | -0.106 (-2.59%) | 3,491,692 |
5 Jun 2012 | CNY | 4.15 | 4.15 | 4.0813 | 4.1063 | 4.1063 | -0.003 (-0.08%) | 2,588,688 |
4 Jun 2012 | CNY | 4.1656 | 4.2406 | 4.1094 | 4.1094 | 4.1094 | -0.106 (-2.52%) | 4,570,441 |
1 Jun 2012 | CNY | 4.2188 | 4.2563 | 4.175 | 4.2156 | 4.2156 | -0.025 (-0.59%) | 5,894,035 |
31 May 2012 | CNY | 4.1375 | 4.2563 | 4.1125 | 4.2406 | 4.2406 | +0.113 (+2.73%) | 8,944,000 |
30 May 2012 | CNY | 4.125 | 4.1438 | 4.1031 | 4.1281 | 4.1281 | +0.003 (+0.08%) | 4,978,499 |
29 May 2012 | CNY | 4.0844 | 4.1813 | 4.0781 | 4.125 | 4.125 | +0.041 (+0.99%) | 11,750,528 |
28 May 2012 | CNY | 4.2375 | 4.2375 | 4.0813 | 4.0844 | 4.0844 | -0.131 (-3.11%) | 7,225,526 |