Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2012 | CNY | 6.3134 | 6.3796 | 6.2237 | 6.2804 | 6.2804 | -0.033 (-0.52%) | 3,431,475 |
6 Aug 2012 | CNY | 6.1623 | 6.3323 | 6.1529 | 6.3134 | 6.3134 | +0.109 (+1.75%) | 3,915,064 |
3 Aug 2012 | CNY | 6.0584 | 6.2332 | 6.0254 | 6.2048 | 6.2048 | +0.118 (+1.94%) | 1,629,733 |
2 Aug 2012 | CNY | 6.0915 | 6.2473 | 6.0443 | 6.0868 | 6.0868 | -0.047 (-0.77%) | 3,492,086 |
1 Aug 2012 | CNY | 5.8318 | 6.1718 | 5.8318 | 6.134 | 6.134 | +0.293 (+5.01%) | 2,481,870 |
31 Jul 2012 | CNY | 5.8176 | 5.931 | 5.6854 | 5.8412 | 5.8412 | +0.028 (+0.49%) | 1,049,704 |
30 Jul 2012 | CNY | 6.0348 | 6.0726 | 5.8035 | 5.8129 | 5.8129 | -0.222 (-3.68%) | 1,568,048 |
27 Jul 2012 | CNY | 6.0915 | 6.0962 | 5.9357 | 6.0348 | 6.0348 | +0.009 (+0.16%) | 1,545,726 |
26 Jul 2012 | CNY | 6.0443 | 6.2143 | 6.0254 | 6.0254 | 6.0254 | -0.033 (-0.54%) | 2,351,231 |
25 Jul 2012 | CNY | 6.1387 | 6.1671 | 5.9971 | 6.0584 | 6.0584 | -0.128 (-2.06%) | 2,166,741 |
24 Jul 2012 | CNY | 6.1907 | 6.2804 | 6.1482 | 6.1859 | 6.1859 | -0.071 (-1.13%) | 2,576,619 |
23 Jul 2012 | CNY | 6.0065 | 6.3134 | 5.9498 | 6.2568 | 6.2568 | +0.255 (+4.25%) | 5,304,681 |
20 Jul 2012 | CNY | 6.1151 | 6.1623 | 5.9782 | 6.0018 | 6.0018 | -0.113 (-1.85%) | 2,564,783 |
19 Jul 2012 | CNY | 5.9876 | 6.1859 | 5.9073 | 6.1151 | 6.1151 | +0.094 (+1.57%) | 5,743,645 |
18 Jul 2012 | CNY | 5.7043 | 6.0348 | 5.6287 | 6.0207 | 6.0207 | +0.416 (+7.41%) | 5,576,145 |
17 Jul 2012 | CNY | 5.5485 | 5.6146 | 5.4682 | 5.6051 | 5.6051 | +0.075 (+1.37%) | 948,954 |
16 Jul 2012 | CNY | 5.8837 | 5.9262 | 5.5107 | 5.5296 | 5.5296 | -0.316 (-5.41%) | 1,933,539 |
13 Jul 2012 | CNY | 5.8648 | 5.9357 | 5.7798 | 5.846 | 5.846 | -0.014 (-0.24%) | 1,811,794 |
12 Jul 2012 | CNY | 5.7515 | 5.9121 | 5.6807 | 5.8601 | 5.8601 | +0.113 (+1.97%) | 3,231,987 |
11 Jul 2012 | CNY | 5.6901 | 5.7846 | 5.6618 | 5.7468 | 5.7468 | -0.024 (-0.41%) | 1,805,469 |
10 Jul 2012 | CNY | 5.6618 | 5.8035 | 5.6098 | 5.7704 | 5.7704 | +0.08 (+1.41%) | 2,334,503 |
9 Jul 2012 | CNY | 5.624 | 5.846 | 5.6098 | 5.6901 | 5.6901 | +0.019 (+0.33%) | 4,367,490 |
6 Jul 2012 | CNY | 5.3974 | 5.6948 | 5.3643 | 5.6712 | 5.6712 | +0.274 (+5.07%) | 3,212,197 |
5 Jul 2012 | CNY | 5.6098 | 5.6098 | 5.3832 | 5.3974 | 5.3974 | -0.175 (-3.14%) | 1,297,685 |
4 Jul 2012 | CNY | 5.676 | 5.676 | 5.5532 | 5.5721 | 5.5721 | -0.104 (-1.83%) | 1,212,708 |
3 Jul 2012 | CNY | 5.4304 | 5.6901 | 5.421 | 5.676 | 5.676 | +0.217 (+3.98%) | 2,342,394 |
2 Jul 2012 | CNY | 5.4682 | 5.5437 | 5.4162 | 5.4587 | 5.4587 | +0.028 (+0.52%) | 1,159,585 |
29 Jun 2012 | CNY | 5.336 | 5.4399 | 5.2746 | 5.4304 | 5.4304 | +0.043 (+0.79%) | 870,641 |
28 Jun 2012 | CNY | 5.4965 | 5.5154 | 5.369 | 5.3879 | 5.3879 | -0.066 (-1.21%) | 949,369 |
27 Jun 2012 | CNY | 5.4304 | 5.5862 | 5.4304 | 5.454 | 5.454 | -0.014 (-0.26%) | 1,017,170 |