Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | CNY | 3.2844 | 3.3333 | 3.2089 | 3.2089 | 3.2089 | -0.067 (-2.04%) | 3,127,104 |
10 Aug 2012 | CNY | 3.2844 | 3.3022 | 3.2578 | 3.2756 | 3.2756 | -0.013 (-0.40%) | 2,765,214 |
9 Aug 2012 | CNY | 3.2489 | 3.2933 | 3.2133 | 3.2889 | 3.2889 | +0.04 (+1.23%) | 3,675,633 |
8 Aug 2012 | CNY | 3.28 | 3.28 | 3.2089 | 3.2489 | 3.2489 | -0.027 (-0.82%) | 3,087,195 |
7 Aug 2012 | CNY | 3.2578 | 3.28 | 3.2311 | 3.2756 | 3.2756 | +0.018 (+0.55%) | 4,677,885 |
6 Aug 2012 | CNY | 3.2089 | 3.2578 | 3.1822 | 3.2578 | 3.2578 | +0.049 (+1.52%) | 3,429,083 |
3 Aug 2012 | CNY | 3.1556 | 3.2222 | 3.1556 | 3.2089 | 3.2089 | +0.036 (+1.12%) | 1,712,772 |
2 Aug 2012 | CNY | 3.16 | 3.2356 | 3.16 | 3.1733 | 3.1733 | +0.018 (+0.56%) | 2,253,894 |
1 Aug 2012 | CNY | 3.0933 | 3.1822 | 3.0933 | 3.1556 | 3.1556 | +0.053 (+1.72%) | 1,679,188 |
31 Jul 2012 | CNY | 3.0933 | 3.1422 | 3.0844 | 3.1022 | 3.1022 | -0.022 (-0.71%) | 1,447,609 |
30 Jul 2012 | CNY | 3.2 | 3.2222 | 3.0933 | 3.1244 | 3.1244 | -0.089 (-2.77%) | 2,099,576 |
27 Jul 2012 | CNY | 3.1689 | 3.2267 | 3.1689 | 3.2133 | 3.2133 | +0.053 (+1.69%) | 1,956,953 |
26 Jul 2012 | CNY | 3.2044 | 3.2267 | 3.16 | 3.16 | 3.16 | -0.044 (-1.39%) | 1,756,512 |
25 Jul 2012 | CNY | 3.2267 | 3.24 | 3.1911 | 3.2044 | 3.2044 | -0.022 (-0.69%) | 1,418,472 |
24 Jul 2012 | CNY | 3.1778 | 3.2444 | 3.1333 | 3.2267 | 3.2267 | +0.018 (+0.55%) | 1,872,922 |
23 Jul 2012 | CNY | 3.2356 | 3.2844 | 3.1778 | 3.2089 | 3.2089 | -0.062 (-1.90%) | 2,309,305 |
20 Jul 2012 | CNY | 3.28 | 3.3733 | 3.2578 | 3.2711 | 3.2711 | +0.053 (+1.66%) | 6,159,928 |
19 Jul 2012 | CNY | 3.1689 | 3.2267 | 3.1422 | 3.2178 | 3.2178 | +0.049 (+1.54%) | 3,354,160 |
18 Jul 2012 | CNY | 3.1689 | 3.1911 | 3.1067 | 3.1689 | 3.1689 | +0.009 (+0.28%) | 2,752,699 |
17 Jul 2012 | CNY | 3.2 | 3.2 | 3.0756 | 3.16 | 3.16 | -0.102 (-3.13%) | 5,134,767 |
16 Jul 2012 | CNY | 3.44 | 3.4533 | 3.2622 | 3.2622 | 3.2622 | -0.364 (-10.05%) | 9,082,210 |
13 Jul 2012 | CNY | 3.6667 | 3.6667 | 3.6133 | 3.6267 | 3.6267 | -0.031 (-0.85%) | 2,898,058 |
12 Jul 2012 | CNY | 3.6444 | 3.6711 | 3.6 | 3.6578 | 3.6578 | +0.004 (+0.12%) | 5,123,781 |
11 Jul 2012 | CNY | 3.5644 | 3.68 | 3.5644 | 3.6533 | 3.6533 | +0.031 (+0.86%) | 6,084,414 |
10 Jul 2012 | CNY | 3.4711 | 3.6667 | 3.4711 | 3.6222 | 3.6222 | +0.058 (+1.62%) | 7,951,639 |
9 Jul 2012 | CNY | 3.4578 | 3.7244 | 3.4578 | 3.5644 | 3.5644 | +0.147 (+4.29%) | 13,289,521 |
6 Jul 2012 | CNY | 3.4222 | 3.44 | 3.3422 | 3.4178 | 3.4178 | +0.044 (+1.32%) | 2,119,659 |
5 Jul 2012 | CNY | 3.4756 | 3.4756 | 3.3644 | 3.3733 | 3.3733 | -0.102 (-2.94%) | 1,964,772 |
4 Jul 2012 | CNY | 3.4889 | 3.5156 | 3.4667 | 3.4756 | 3.4756 | -0.027 (-0.76%) | 1,258,998 |
3 Jul 2012 | CNY | 3.4578 | 3.5378 | 3.4444 | 3.5022 | 3.5022 | +0.044 (+1.28%) | 2,881,064 |