Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | CNY | 6.1231 | 6.2769 | 6.1231 | 6.2539 | 6.2539 | +0.146 (+2.39%) | 1,104,912 |
31 Jul 2012 | CNY | 6.2308 | 6.2308 | 6.0539 | 6.1077 | 6.1077 | -0.054 (-0.87%) | 1,546,054 |
30 Jul 2012 | CNY | 6.4615 | 6.4923 | 6.1539 | 6.1615 | 6.1615 | -0.3 (-4.64%) | 2,063,703 |
27 Jul 2012 | CNY | 6.4923 | 6.5615 | 6.4154 | 6.4615 | 6.4615 | -0.023 (-0.36%) | 1,207,648 |
26 Jul 2012 | CNY | 6.5462 | 6.5846 | 6.4462 | 6.4846 | 6.4846 | -0.077 (-1.17%) | 1,336,203 |
25 Jul 2012 | CNY | 6.5385 | 6.6 | 6.4615 | 6.5615 | 6.5615 | +0.031 (+0.47%) | 1,282,715 |
24 Jul 2012 | CNY | 6.3923 | 6.5539 | 6.3692 | 6.5308 | 6.5308 | +0.1 (+1.56%) | 1,427,112 |
23 Jul 2012 | CNY | 6.5077 | 6.5077 | 6.3846 | 6.4308 | 6.4308 | -0.123 (-1.88%) | 1,066,833 |
20 Jul 2012 | CNY | 6.5077 | 6.6154 | 6.5 | 6.5539 | 6.5539 | -0.031 (-0.47%) | 1,271,442 |
19 Jul 2012 | CNY | 6.4846 | 6.6923 | 6.4769 | 6.5846 | 6.5846 | +0.092 (+1.42%) | 2,103,236 |
18 Jul 2012 | CNY | 6.3692 | 6.5231 | 6.3615 | 6.4923 | 6.4923 | +0.069 (+1.08%) | 1,440,431 |
17 Jul 2012 | CNY | 6.3692 | 6.4923 | 6.2615 | 6.4231 | 6.4231 | -0.046 (-0.71%) | 2,178,142 |
16 Jul 2012 | CNY | 6.9231 | 6.9231 | 6.4692 | 6.4692 | 6.4692 | -0.715 (-9.96%) | 5,346,497 |
13 Jul 2012 | CNY | 7.2231 | 7.3077 | 7.1308 | 7.1846 | 7.1846 | -0.115 (-1.58%) | 3,469,598 |
12 Jul 2012 | CNY | 7.3846 | 7.4462 | 7.1154 | 7.3 | 7.3 | -0.146 (-1.96%) | 4,592,595 |
11 Jul 2012 | CNY | 7.3846 | 7.5385 | 7.2846 | 7.4462 | 7.4462 | -0.077 (-1.02%) | 5,174,452 |
10 Jul 2012 | CNY | 7.0385 | 7.6077 | 7.0308 | 7.5231 | 7.5231 | +0.415 (+5.84%) | 6,939,158 |
9 Jul 2012 | CNY | 7.0769 | 7.3077 | 7.0462 | 7.1077 | 7.1077 | -0.108 (-1.49%) | 4,030,897 |
6 Jul 2012 | CNY | 6.9462 | 7.4308 | 6.9385 | 7.2154 | 7.2154 | +0.431 (+6.35%) | 7,172,766 |
5 Jul 2012 | CNY | 6.7615 | 6.8846 | 6.6769 | 6.7846 | 6.7846 | +0.046 (+0.68%) | 2,225,523 |
4 Jul 2012 | CNY | 6.7692 | 6.7923 | 6.6692 | 6.7385 | 6.7385 | -0.008 (-0.11%) | 944,648 |
3 Jul 2012 | CNY | 6.7231 | 6.8231 | 6.6923 | 6.7462 | 6.7462 | 0.0 (0.0%) | 1,010,263 |
2 Jul 2012 | CNY | 6.7385 | 6.7539 | 6.6539 | 6.7462 | 6.7462 | +0.069 (+1.04%) | 795,258 |
29 Jun 2012 | CNY | 6.5154 | 6.6769 | 6.4615 | 6.6769 | 6.6769 | +0.131 (+2.00%) | 1,020,611 |
28 Jun 2012 | CNY | 6.7 | 6.7 | 6.5385 | 6.5462 | 6.5462 | -0.092 (-1.39%) | 1,342,994 |
27 Jun 2012 | CNY | 6.6539 | 6.7385 | 6.6308 | 6.6385 | 6.6385 | -0.015 (-0.23%) | 1,396,865 |
26 Jun 2012 | CNY | 6.7539 | 6.8077 | 6.5385 | 6.6539 | 6.6539 | -0.092 (-1.37%) | 2,609,421 |
25 Jun 2012 | CNY | 6.9308 | 7.0077 | 6.7462 | 6.7462 | 6.7462 | -0.223 (-3.20%) | 1,509,536 |
21 Jun 2012 | CNY | 7.1308 | 7.1385 | 6.9615 | 6.9692 | 6.9692 | -0.154 (-2.16%) | 1,379,801 |
20 Jun 2012 | CNY | 7.1231 | 7.1692 | 7.1 | 7.1231 | 7.1231 | +0.015 (+0.22%) | 852,608 |