Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2012 | CNY | 7.36 | 7.595 | 7.16 | 7.53 | 7.53 | +0.095 (+1.28%) | 13,074,986 |
26 Sep 2012 | CNY | 7.45 | 7.54 | 7.325 | 7.435 | 7.435 | -0.04 (-0.54%) | 11,728,258 |
25 Sep 2012 | CNY | 7.425 | 7.525 | 7.355 | 7.475 | 7.475 | +0.035 (+0.47%) | 10,420,650 |
24 Sep 2012 | CNY | 7.35 | 7.48 | 7.24 | 7.44 | 7.44 | -0.01 (-0.13%) | 5,126,268 |
21 Sep 2012 | CNY | 7.465 | 7.58 | 7.25 | 7.45 | 7.45 | -0.085 (-1.13%) | 11,305,828 |
20 Sep 2012 | CNY | 7.59 | 7.615 | 7.455 | 7.535 | 7.535 | -0.04 (-0.53%) | 10,291,756 |
19 Sep 2012 | CNY | 7.52 | 7.6 | 7.405 | 7.575 | 7.575 | +0.065 (+0.87%) | 9,523,770 |
18 Sep 2012 | CNY | 7.475 | 7.54 | 7.455 | 7.51 | 7.51 | 0.0 (0.0%) | 5,772,074 |
17 Sep 2012 | CNY | 7.52 | 7.56 | 7.43 | 7.51 | 7.51 | -0.04 (-0.53%) | 12,973,234 |
14 Sep 2012 | CNY | 7.545 | 7.585 | 7.405 | 7.55 | 7.55 | 0.0 (0.0%) | 16,031,572 |
13 Sep 2012 | CNY | 7.555 | 7.655 | 7.46 | 7.55 | 7.55 | -0.005 (-0.07%) | 19,711,182 |
12 Sep 2012 | CNY | 7.52 | 7.595 | 7.46 | 7.555 | 7.555 | -0.02 (-0.26%) | 7,633,730 |
11 Sep 2012 | CNY | 7.6 | 7.605 | 7.4 | 7.575 | 7.575 | -0.02 (-0.26%) | 10,315,220 |
10 Sep 2012 | CNY | 7.325 | 7.675 | 7.21 | 7.595 | 7.595 | +0.245 (+3.33%) | 20,929,620 |
7 Sep 2012 | CNY | 7.1 | 7.455 | 7.08 | 7.35 | 7.35 | +0.255 (+3.59%) | 16,506,944 |
6 Sep 2012 | CNY | 7.13 | 7.14 | 7.065 | 7.095 | 7.095 | -0.055 (-0.77%) | 2,554,976 |
5 Sep 2012 | CNY | 7.095 | 7.18 | 7.005 | 7.15 | 7.15 | -0.025 (-0.35%) | 4,153,812 |
4 Sep 2012 | CNY | 7.26 | 7.26 | 7.055 | 7.175 | 7.175 | -0.015 (-0.21%) | 7,585,972 |
3 Sep 2012 | CNY | 7.1 | 7.19 | 6.985 | 7.19 | 7.19 | +0.09 (+1.27%) | 6,941,590 |
31 Aug 2012 | CNY | 7 | 7.15 | 6.86 | 7.1 | 7.1 | +0.05 (+0.71%) | 12,261,422 |
30 Aug 2012 | CNY | 6.7 | 7.2 | 6.7 | 7.05 | 7.05 | +0.195 (+2.84%) | 14,964,688 |
29 Aug 2012 | CNY | 6.195 | 6.855 | 6.19 | 6.855 | 6.855 | +0.625 (+10.03%) | 7,406,560 |
28 Aug 2012 | CNY | 6.14 | 6.31 | 6.105 | 6.23 | 6.23 | +0.055 (+0.89%) | 1,293,624 |
27 Aug 2012 | CNY | 6.705 | 6.705 | 6.1 | 6.175 | 6.175 | -0.58 (-8.59%) | 4,240,632 |
24 Aug 2012 | CNY | 6.76 | 6.8 | 6.66 | 6.755 | 6.755 | +0.015 (+0.22%) | 3,478,852 |
23 Aug 2012 | CNY | 6.66 | 6.775 | 6.6 | 6.74 | 6.74 | +0.09 (+1.35%) | 3,299,500 |
22 Aug 2012 | CNY | 6.7 | 6.745 | 6.6 | 6.65 | 6.65 | -0.06 (-0.89%) | 2,326,310 |
21 Aug 2012 | CNY | 6.575 | 6.825 | 6.535 | 6.71 | 6.71 | +0.13 (+1.98%) | 4,362,172 |
20 Aug 2012 | CNY | 6.52 | 6.62 | 6.515 | 6.58 | 6.58 | -0.03 (-0.45%) | 1,015,608 |
17 Aug 2012 | CNY | 6.565 | 6.64 | 6.51 | 6.61 | 6.61 | +0.06 (+0.92%) | 1,534,270 |