Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 3.68 | 3.68 | 3.5 | 3.5 | 3.5 | -0.203 (-5.47%) | 1,924,172 |
6 Jul 2012 | CNY | 3.61 | 3.7125 | 3.5275 | 3.7025 | 3.7025 | +0.12 (+3.35%) | 2,128,580 |
5 Jul 2012 | CNY | 3.695 | 3.695 | 3.5525 | 3.5825 | 3.5825 | -0.113 (-3.04%) | 2,040,872 |
4 Jul 2012 | CNY | 3.7425 | 3.745 | 3.68 | 3.695 | 3.695 | +0.015 (+0.41%) | 1,690,036 |
3 Jul 2012 | CNY | 3.65 | 3.7175 | 3.6425 | 3.68 | 3.68 | +0.015 (+0.41%) | 1,983,868 |
2 Jul 2012 | CNY | 3.65 | 3.7225 | 3.65 | 3.665 | 3.665 | +0.005 (+0.14%) | 1,798,476 |
29 Jun 2012 | CNY | 3.6875 | 3.7375 | 3.5275 | 3.66 | 3.66 | -0.028 (-0.75%) | 3,154,484 |
28 Jun 2012 | CNY | 3.785 | 3.785 | 3.6875 | 3.6875 | 3.6875 | -0.048 (-1.27%) | 2,385,572 |
27 Jun 2012 | CNY | 3.7575 | 3.8175 | 3.7275 | 3.735 | 3.735 | -0.035 (-0.93%) | 1,800,720 |
26 Jun 2012 | CNY | 3.8325 | 3.8325 | 3.7025 | 3.77 | 3.77 | -0.062 (-1.63%) | 2,439,132 |
25 Jun 2012 | CNY | 4.0475 | 4.05 | 3.83 | 3.8325 | 3.8325 | -0.223 (-5.49%) | 3,303,924 |
21 Jun 2012 | CNY | 4.12 | 4.12 | 4.045 | 4.055 | 4.055 | -0.077 (-1.88%) | 3,778,072 |
20 Jun 2012 | CNY | 4.0475 | 4.1325 | 4.0275 | 4.1325 | 4.1325 | +0.107 (+2.67%) | 5,568,688 |
19 Jun 2012 | CNY | 3.9625 | 4.03 | 3.95 | 4.025 | 4.025 | +0.018 (+0.44%) | 2,992,892 |
18 Jun 2012 | CNY | 4.0025 | 4.025 | 3.965 | 4.0075 | 4.0075 | +0.013 (+0.31%) | 2,323,512 |
15 Jun 2012 | CNY | 3.9625 | 4.025 | 3.9325 | 3.995 | 3.995 | +0.035 (+0.88%) | 2,261,200 |
14 Jun 2012 | CNY | 3.9475 | 4.035 | 3.945 | 3.96 | 3.96 | -0.003 (-0.06%) | 3,413,004 |
13 Jun 2012 | CNY | 3.9075 | 3.975 | 3.875 | 3.9625 | 3.9625 | +0.065 (+1.67%) | 2,598,840 |
12 Jun 2012 | CNY | 3.9275 | 3.9375 | 3.8775 | 3.8975 | 3.8975 | -0.052 (-1.33%) | 1,470,680 |
11 Jun 2012 | CNY | 3.825 | 3.9625 | 3.825 | 3.95 | 3.95 | +0.068 (+1.74%) | 2,500,044 |
8 Jun 2012 | CNY | 3.9075 | 3.9375 | 3.865 | 3.8825 | 3.8825 | +0.007 (+0.19%) | 2,056,596 |
7 Jun 2012 | CNY | 3.9425 | 3.9975 | 3.875 | 3.875 | 3.875 | -0.043 (-1.08%) | 2,240,920 |
6 Jun 2012 | CNY | 3.89 | 3.9575 | 3.8875 | 3.9175 | 3.9175 | +0.03 (+0.77%) | 2,364,468 |
5 Jun 2012 | CNY | 3.9625 | 3.995 | 3.875 | 3.8875 | 3.8875 | -0.058 (-1.46%) | 3,479,216 |
4 Jun 2012 | CNY | 4.145 | 4.145 | 3.945 | 3.945 | 3.945 | -0.273 (-6.46%) | 6,390,012 |
1 Jun 2012 | CNY | 4.175 | 4.2425 | 4.1525 | 4.2175 | 4.2175 | +0.035 (+0.84%) | 4,393,232 |
31 May 2012 | CNY | 4.17 | 4.225 | 4.1375 | 4.1825 | 4.1825 | -0.058 (-1.36%) | 6,321,316 |
30 May 2012 | CNY | 4.3125 | 4.315 | 4.205 | 4.24 | 4.24 | -0.08 (-1.85%) | 8,128,308 |
29 May 2012 | CNY | 4.26 | 4.5 | 4.2175 | 4.32 | 4.32 | +0.013 (+0.29%) | 16,508,724 |
28 May 2012 | CNY | 4.2975 | 4.3225 | 4.13 | 4.3075 | 4.3075 | +0.007 (+0.17%) | 15,785,172 |