Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2012 | CNY | 7.9267 | 7.9267 | 7.12 | 7.1867 | 7.1867 | -0.667 (-8.49%) | 5,760,129 |
27 Jul 2012 | CNY | 7.8733 | 8 | 7.82 | 7.8533 | 7.8533 | -0.027 (-0.34%) | 1,953,334 |
26 Jul 2012 | CNY | 7.8667 | 8.0933 | 7.8067 | 7.88 | 7.88 | -0.08 (-1.01%) | 3,310,425 |
25 Jul 2012 | CNY | 7.76 | 8.2667 | 7.7333 | 7.96 | 7.96 | +0.233 (+3.02%) | 6,042,676 |
24 Jul 2012 | CNY | 7.64 | 7.82 | 7.64 | 7.7267 | 7.7267 | +0.027 (+0.35%) | 2,193,177 |
23 Jul 2012 | CNY | 7.7867 | 7.8267 | 7.4667 | 7.7 | 7.7 | -0.16 (-2.04%) | 2,317,896 |
20 Jul 2012 | CNY | 7.7533 | 7.9333 | 7.7333 | 7.86 | 7.86 | +0.053 (+0.68%) | 3,648,427 |
19 Jul 2012 | CNY | 7.78 | 7.9333 | 7.6533 | 7.8067 | 7.8067 | +0.013 (+0.17%) | 5,262,235 |
18 Jul 2012 | CNY | 7.76 | 7.8267 | 7.6133 | 7.7933 | 7.7933 | -0.033 (-0.43%) | 4,480,303 |
17 Jul 2012 | CNY | 7.7267 | 7.9133 | 7.6133 | 7.8267 | 7.8267 | -0.547 (-6.53%) | 12,244,203 |
16 Jul 2012 | CNY | 8.8933 | 8.8933 | 8.3733 | 8.3733 | 8.3733 | -0.927 (-9.96%) | 5,523,658 |
13 Jul 2012 | CNY | 9.4667 | 9.4933 | 9.08 | 9.3 | 9.3 | -0.267 (-2.79%) | 8,738,017 |
12 Jul 2012 | CNY | 9.2667 | 9.6533 | 9.2067 | 9.5667 | 9.5667 | +0.18 (+1.92%) | 12,185,380 |
11 Jul 2012 | CNY | 9.1667 | 9.3867 | 8.9667 | 9.3867 | 9.3867 | +0.153 (+1.66%) | 7,591,920 |
10 Jul 2012 | CNY | 9.3333 | 9.42 | 8.9933 | 9.2333 | 9.2333 | -0.153 (-1.63%) | 8,126,040 |
9 Jul 2012 | CNY | 9.5733 | 9.6067 | 9.3133 | 9.3867 | 9.3867 | -0.28 (-2.90%) | 9,088,423 |
6 Jul 2012 | CNY | 9.3467 | 9.7667 | 9.2067 | 9.6667 | 9.6667 | +0.32 (+3.42%) | 13,245,432 |
5 Jul 2012 | CNY | 9.3667 | 9.4867 | 9.1533 | 9.3467 | 9.3467 | -0.22 (-2.30%) | 9,463,833 |
4 Jul 2012 | CNY | 9.4867 | 9.8533 | 9.3 | 9.5667 | 9.5667 | +0.04 (+0.42%) | 16,057,453 |
3 Jul 2012 | CNY | 9.4533 | 10.0533 | 9.32 | 9.5267 | 9.5267 | +0.387 (+4.23%) | 20,812,936 |
2 Jul 2012 | CNY | 8.3933 | 9.14 | 8.24 | 9.14 | 9.14 | +0.833 (+10.03%) | 6,070,107 |
29 Jun 2012 | CNY | 8.1067 | 8.36 | 8.1 | 8.3067 | 8.3067 | +0.18 (+2.21%) | 2,293,606 |
28 Jun 2012 | CNY | 8.0867 | 8.24 | 8.08 | 8.1267 | 8.1267 | +0.04 (+0.49%) | 1,393,684 |
27 Jun 2012 | CNY | 8.2133 | 8.3 | 8.0667 | 8.0867 | 8.0867 | -0.16 (-1.94%) | 2,121,967 |
26 Jun 2012 | CNY | 8.1333 | 8.3067 | 7.9333 | 8.2467 | 8.2467 | +0.08 (+0.98%) | 2,435,128 |
25 Jun 2012 | CNY | 8.48 | 8.5 | 8.1 | 8.1667 | 8.1667 | -0.313 (-3.69%) | 3,729,649 |
21 Jun 2012 | CNY | 8.72 | 8.7933 | 8.44 | 8.48 | 8.48 | -0.22 (-2.53%) | 3,330,334 |
20 Jun 2012 | CNY | 8.8867 | 8.9267 | 8.6867 | 8.7 | 8.7 | -0.18 (-2.03%) | 3,266,275 |
19 Jun 2012 | CNY | 8.8 | 8.9133 | 8.7333 | 8.88 | 8.88 | +0.053 (+0.60%) | 3,386,047 |
18 Jun 2012 | CNY | 8.8667 | 8.9 | 8.6533 | 8.8267 | 8.8267 | -0.06 (-0.68%) | 6,773,904 |