Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2012 | CNY | 5.7 | 5.9167 | 5.6533 | 5.87 | 5.87 | +0.083 (+1.44%) | 28,687,473 |
28 Sep 2012 | CNY | 5.8933 | 5.9 | 5.4867 | 5.7867 | 5.7867 | -0.217 (-3.61%) | 43,512,483 |
27 Sep 2012 | CNY | 6.2167 | 6.3167 | 6 | 6.0033 | 6.0033 | -0.247 (-3.95%) | 57,783,228 |
26 Sep 2012 | CNY | 6.2933 | 6.2933 | 6.1267 | 6.25 | 6.25 | -0.103 (-1.63%) | 49,255,890 |
25 Sep 2012 | CNY | 6.5167 | 6.5467 | 6 | 6.3533 | 6.3533 | -0.133 (-2.06%) | 55,854,045 |
24 Sep 2012 | CNY | 6.5 | 6.6167 | 6.4267 | 6.4867 | 6.4867 | -0.047 (-0.71%) | 55,827,213 |
21 Sep 2012 | CNY | 6.53 | 6.5633 | 6.4267 | 6.5333 | 6.5333 | +0.05 (+0.77%) | 57,840,012 |
20 Sep 2012 | CNY | 6.55 | 6.6167 | 6.44 | 6.4833 | 6.4833 | -0.147 (-2.21%) | 53,924,040 |
19 Sep 2012 | CNY | 6.8867 | 6.8867 | 6.4267 | 6.63 | 6.63 | -0.107 (-1.58%) | 57,429,510 |
18 Sep 2012 | CNY | 6.7333 | 6.8133 | 6.6433 | 6.7367 | 6.7367 | +0.02 (+0.30%) | 57,087,510 |
17 Sep 2012 | CNY | 6.8333 | 6.8333 | 6.5867 | 6.7167 | 6.7167 | -0.083 (-1.22%) | 58,945,326 |
14 Sep 2012 | CNY | 6.92 | 6.9333 | 6.6733 | 6.8 | 6.8 | +0.013 (+0.20%) | 63,304,623 |
13 Sep 2012 | CNY | 6.9733 | 7.1667 | 6.7433 | 6.7867 | 6.7867 | -0.153 (-2.21%) | 66,274,155 |
12 Sep 2012 | CNY | 6.6333 | 7.06 | 6.6333 | 6.94 | 6.94 | +0.313 (+4.73%) | 75,557,847 |
11 Sep 2012 | CNY | 6.6333 | 6.7267 | 6.48 | 6.6267 | 6.6267 | +0.05 (+0.76%) | 57,438,222 |
10 Sep 2012 | CNY | 6.38 | 6.6567 | 6.2667 | 6.5767 | 6.5767 | +0.143 (+2.23%) | 54,986,970 |
7 Sep 2012 | CNY | 6.39 | 6.6667 | 6.3367 | 6.4333 | 6.4333 | +0.063 (+0.99%) | 56,594,604 |
6 Sep 2012 | CNY | 6.4467 | 6.49 | 6.3033 | 6.37 | 6.37 | -0.077 (-1.19%) | 41,762,046 |
5 Sep 2012 | CNY | 6.46 | 6.7333 | 6.3667 | 6.4467 | 6.4467 | -0.003 (-0.05%) | 58,494,834 |
4 Sep 2012 | CNY | 6.46 | 6.55 | 6.3833 | 6.45 | 6.45 | 0.0 (0.0%) | 54,519,633 |
3 Sep 2012 | CNY | 6.2 | 6.6067 | 6.1167 | 6.45 | 6.45 | +0.267 (+4.31%) | 55,608,003 |
31 Aug 2012 | CNY | 6.1767 | 6.26 | 6.1067 | 6.1833 | 6.1833 | +0.01 (+0.16%) | 43,855,215 |
30 Aug 2012 | CNY | 6.17 | 6.2433 | 5.96 | 6.1733 | 6.1733 | -0.07 (-1.12%) | 21,655,893 |
29 Aug 2012 | CNY | 6.33 | 6.3367 | 6.1467 | 6.2433 | 6.2433 | -0.04 (-0.64%) | 34,161,840 |
28 Aug 2012 | CNY | 6.2633 | 6.36 | 6.1333 | 6.2833 | 6.2833 | +0.027 (+0.43%) | 48,983,958 |
27 Aug 2012 | CNY | 6.19 | 6.2767 | 6.0067 | 6.2567 | 6.2567 | +0.057 (+0.91%) | 51,772,449 |
24 Aug 2012 | CNY | 6.3667 | 6.3733 | 6.1 | 6.2 | 6.2 | -0.113 (-1.79%) | 28,314,399 |
23 Aug 2012 | CNY | 6.2833 | 6.4133 | 6.2633 | 6.3133 | 6.3133 | +0.053 (+0.85%) | 43,537,875 |
22 Aug 2012 | CNY | 6.2733 | 6.3333 | 6.2333 | 6.26 | 6.26 | -0.053 (-0.84%) | 21,156,489 |
21 Aug 2012 | CNY | 6.3667 | 6.5433 | 6.1933 | 6.3133 | 6.3133 | -0.027 (-0.42%) | 22,330,350 |