Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 2.7267 | 2.7267 | 2.5733 | 2.5767 | 2.5767 | -0.153 (-5.62%) | 3,227,400 |
6 Jul 2012 | CNY | 2.7467 | 2.7467 | 2.6833 | 2.73 | 2.73 | +0.017 (+0.62%) | 1,975,011 |
5 Jul 2012 | CNY | 2.75 | 2.75 | 2.6967 | 2.7133 | 2.7133 | -0.043 (-1.57%) | 1,983,873 |
4 Jul 2012 | CNY | 2.71 | 2.76 | 2.71 | 2.7567 | 2.7567 | +0.023 (+0.86%) | 2,842,776 |
3 Jul 2012 | CNY | 2.73 | 2.7567 | 2.6933 | 2.7333 | 2.7333 | +0.01 (+0.37%) | 3,468,702 |
2 Jul 2012 | CNY | 2.7133 | 2.7433 | 2.6933 | 2.7233 | 2.7233 | +0.01 (+0.37%) | 3,857,121 |
29 Jun 2012 | CNY | 2.8333 | 2.8333 | 2.64 | 2.7133 | 2.7133 | -0.13 (-4.57%) | 7,336,731 |
28 Jun 2012 | CNY | 2.9067 | 2.93 | 2.8433 | 2.8433 | 2.8433 | -0.057 (-1.96%) | 5,553,102 |
27 Jun 2012 | CNY | 2.9167 | 2.9967 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 7,761,117 |
26 Jun 2012 | CNY | 2.96 | 2.96 | 2.8333 | 2.95 | 2.95 | -0.05 (-1.67%) | 8,959,140 |
25 Jun 2012 | CNY | 2.84 | 3.1 | 2.79 | 3 | 3 | +0.103 (+3.57%) | 22,226,457 |
21 Jun 2012 | CNY | 2.7567 | 2.9567 | 2.6433 | 2.8967 | 2.8967 | +0.14 (+5.08%) | 8,188,683 |
20 Jun 2012 | CNY | 2.76 | 2.7767 | 2.7433 | 2.7567 | 2.7567 | +0.017 (+0.61%) | 1,396,701 |
19 Jun 2012 | CNY | 2.7867 | 2.7867 | 2.74 | 2.74 | 2.74 | -0.047 (-1.68%) | 1,582,200 |
18 Jun 2012 | CNY | 2.7567 | 2.7933 | 2.7567 | 2.7867 | 2.7867 | +0.03 (+1.09%) | 1,827,993 |
15 Jun 2012 | CNY | 2.7567 | 2.78 | 2.7133 | 2.7567 | 2.7567 | 0.0 (0.0%) | 1,884,834 |
14 Jun 2012 | CNY | 2.7767 | 2.7933 | 2.7467 | 2.7567 | 2.7567 | -0.023 (-0.84%) | 1,954,080 |
13 Jun 2012 | CNY | 2.75 | 2.78 | 2.73 | 2.78 | 2.78 | +0.043 (+1.58%) | 2,034,567 |
12 Jun 2012 | CNY | 2.7733 | 2.7733 | 2.7367 | 2.7367 | 2.7367 | -0.047 (-1.67%) | 1,194,513 |
11 Jun 2012 | CNY | 2.7433 | 2.7867 | 2.7333 | 2.7833 | 2.7833 | +0.023 (+0.84%) | 2,350,314 |
8 Jun 2012 | CNY | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -0.087 (-3.05%) | 4,347,837 |
7 Jun 2012 | CNY | 2.86 | 2.88 | 2.8067 | 2.8467 | 2.8467 | -0.013 (-0.47%) | 3,765,777 |
6 Jun 2012 | CNY | 2.8367 | 2.86 | 2.8 | 2.86 | 2.86 | +0.017 (+0.59%) | 1,904,403 |
5 Jun 2012 | CNY | 2.8533 | 2.86 | 2.7933 | 2.8433 | 2.8433 | -0.023 (-0.82%) | 1,621,509 |
4 Jun 2012 | CNY | 2.8767 | 2.8767 | 2.8167 | 2.8667 | 2.8667 | -0.053 (-1.83%) | 3,251,028 |
1 Jun 2012 | CNY | 2.9067 | 2.9333 | 2.8767 | 2.92 | 2.92 | -0.003 (-0.11%) | 3,671,682 |
31 May 2012 | CNY | 2.8333 | 2.9233 | 2.77 | 2.9233 | 2.9233 | +0.067 (+2.33%) | 5,119,770 |
30 May 2012 | CNY | 2.8667 | 2.8967 | 2.84 | 2.8567 | 2.8567 | -0.01 (-0.35%) | 2,709,630 |
29 May 2012 | CNY | 2.8267 | 2.89 | 2.8 | 2.8667 | 2.8667 | +0.033 (+1.18%) | 3,954,714 |
28 May 2012 | CNY | 2.7367 | 2.8367 | 2.6933 | 2.8333 | 2.8333 | +0.087 (+3.15%) | 4,355,841 |