Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | CNY | 6.645 | 6.915 | 6.645 | 6.74 | 6.74 | +0.025 (+0.37%) | 5,062,052 |
2 Jul 2012 | CNY | 6.495 | 6.725 | 6.385 | 6.715 | 6.715 | +0.335 (+5.25%) | 3,848,716 |
28 Jun 2012 | CNY | 6.36 | 6.42 | 6.3 | 6.38 | 6.38 | +0.025 (+0.39%) | 1,167,384 |
27 Jun 2012 | CNY | 6.305 | 6.425 | 6.265 | 6.355 | 6.355 | +0.035 (+0.55%) | 1,011,768 |
26 Jun 2012 | CNY | 6.265 | 6.375 | 6.19 | 6.32 | 6.32 | +0.005 (+0.08%) | 833,850 |
25 Jun 2012 | CNY | 6.525 | 6.525 | 6.25 | 6.315 | 6.315 | -0.215 (-3.29%) | 1,236,624 |
21 Jun 2012 | CNY | 6.475 | 6.56 | 6.445 | 6.53 | 6.53 | -0.01 (-0.15%) | 1,710,498 |
20 Jun 2012 | CNY | 6.665 | 6.79 | 6.5 | 6.54 | 6.54 | -0.115 (-1.73%) | 2,798,898 |
19 Jun 2012 | CNY | 6.835 | 6.935 | 6.655 | 6.655 | 6.655 | -0.075 (-1.11%) | 5,506,796 |
18 Jun 2012 | CNY | 6.51 | 6.775 | 6.445 | 6.73 | 6.73 | +0.235 (+3.62%) | 6,378,672 |
15 Jun 2012 | CNY | 6.425 | 6.63 | 6.415 | 6.495 | 6.495 | +0.055 (+0.85%) | 2,650,064 |
14 Jun 2012 | CNY | 6.235 | 6.75 | 6.215 | 6.44 | 6.44 | +0.205 (+3.29%) | 3,984,898 |
13 Jun 2012 | CNY | 6.155 | 6.26 | 6.15 | 6.235 | 6.235 | +0.05 (+0.81%) | 1,925,208 |
12 Jun 2012 | CNY | 6.23 | 6.29 | 6.125 | 6.185 | 6.185 | -0.035 (-0.56%) | 562,170 |
11 Jun 2012 | CNY | 6.085 | 6.23 | 6.085 | 6.22 | 6.22 | +0.135 (+2.22%) | 837,186 |
8 Jun 2012 | CNY | 6.08 | 6.15 | 6.05 | 6.085 | 6.085 | +0.005 (+0.08%) | 643,594 |
7 Jun 2012 | CNY | 6.19 | 6.24 | 6.05 | 6.08 | 6.08 | -0.075 (-1.22%) | 900,672 |
6 Jun 2012 | CNY | 6.22 | 6.22 | 6.075 | 6.155 | 6.155 | -0.035 (-0.57%) | 854,642 |
5 Jun 2012 | CNY | 6.295 | 6.345 | 6.11 | 6.19 | 6.19 | -0.105 (-1.67%) | 1,213,110 |
4 Jun 2012 | CNY | 6.325 | 6.415 | 6.25 | 6.295 | 6.295 | -0.105 (-1.64%) | 1,449,222 |
1 Jun 2012 | CNY | 6.41 | 6.455 | 6.285 | 6.4 | 6.4 | -0.025 (-0.39%) | 1,796,450 |
31 May 2012 | CNY | 6.4 | 6.695 | 6.375 | 6.425 | 6.425 | -0.025 (-0.39%) | 3,031,620 |
30 May 2012 | CNY | 6.395 | 6.56 | 6.365 | 6.45 | 6.45 | +3.965 (+159.54%) | 3,561,926 |
30 May 2012 |
|
|||||||
29 May 2012 | CNY | 6.3769 | 6.5269 | 6.3308 | 6.4615 | 6.4615 | +0.081 (+1.26%) | 2,496,059 |
28 May 2012 | CNY | 6.2615 | 6.4039 | 6.0077 | 6.3808 | 6.3808 | +0.096 (+1.53%) | 2,932,495 |
25 May 2012 | CNY | 6.2885 | 6.3 | 6.2039 | 6.2846 | 6.2846 | +0.019 (+0.31%) | 1,472,798 |
24 May 2012 | CNY | 6.2769 | 6.3192 | 6.2346 | 6.2654 | 6.2654 | -0.035 (-0.55%) | 1,155,120 |
23 May 2012 | CNY | 6.4039 | 6.4039 | 6.2115 | 6.3 | 6.3 | -0.085 (-1.33%) | 2,296,681 |
22 May 2012 | CNY | 6.35 | 6.4308 | 6.35 | 6.3846 | 6.3846 | +0.008 (+0.12%) | 1,902,596 |
21 May 2012 | CNY | 6.3577 | 6.4231 | 6.2192 | 6.3769 | 6.3769 | -0.054 (-0.84%) | 1,645,693 |