Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2012 | CNY | 3.1525 | 3.235 | 3.1525 | 3.215 | 3.215 | -0.005 (-0.16%) | 909,408 |
17 Aug 2012 | CNY | 3.2075 | 3.2775 | 3.175 | 3.22 | 3.22 | -0.05 (-1.53%) | 1,997,520 |
16 Aug 2012 | CNY | 3.3 | 3.3225 | 3.25 | 3.27 | 3.27 | -0.045 (-1.36%) | 1,041,200 |
15 Aug 2012 | CNY | 3.375 | 3.41 | 3.3125 | 3.315 | 3.315 | -0.09 (-2.64%) | 1,207,180 |
14 Aug 2012 | CNY | 3.5975 | 3.5975 | 3.3 | 3.405 | 3.405 | +0.055 (+1.64%) | 2,954,224 |
13 Aug 2012 | CNY | 3.37 | 3.395 | 3.2275 | 3.35 | 3.35 | -0.007 (-0.22%) | 1,544,008 |
10 Aug 2012 | CNY | 3.345 | 3.3725 | 3.3 | 3.3575 | 3.3575 | +0.01 (+0.30%) | 1,637,208 |
9 Aug 2012 | CNY | 3.3 | 3.365 | 3.28 | 3.3475 | 3.3475 | +0.035 (+1.06%) | 1,600,200 |
8 Aug 2012 | CNY | 3.29 | 3.345 | 3.275 | 3.3125 | 3.3125 | +0.013 (+0.38%) | 1,614,788 |
7 Aug 2012 | CNY | 3.28 | 3.32 | 3.265 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,470,584 |
6 Aug 2012 | CNY | 3.2075 | 3.3 | 3.1825 | 3.28 | 3.28 | +0.07 (+2.18%) | 1,740,384 |
3 Aug 2012 | CNY | 3.1525 | 3.2175 | 3.1525 | 3.21 | 3.21 | +0.06 (+1.90%) | 713,396 |
2 Aug 2012 | CNY | 3.2725 | 3.275 | 3.13 | 3.15 | 3.15 | -0.095 (-2.93%) | 1,516,748 |
1 Aug 2012 | CNY | 3.2025 | 3.33 | 3.0225 | 3.245 | 3.245 | -0.005 (-0.15%) | 1,187,168 |
31 Jul 2012 | CNY | 3.3375 | 3.3375 | 3.215 | 3.25 | 3.25 | -0.098 (-2.91%) | 1,825,396 |
30 Jul 2012 | CNY | 3.4375 | 3.4725 | 3.3 | 3.3475 | 3.3475 | -0.068 (-1.98%) | 991,148 |
27 Jul 2012 | CNY | 3.41 | 3.4325 | 3.38 | 3.415 | 3.415 | +0.007 (+0.22%) | 707,640 |
26 Jul 2012 | CNY | 3.4025 | 3.4475 | 3.365 | 3.4075 | 3.4075 | 0.0 (0.0%) | 1,034,316 |
25 Jul 2012 | CNY | 3.4025 | 3.45 | 3.3925 | 3.4075 | 3.4075 | +0.005 (+0.15%) | 795,996 |
24 Jul 2012 | CNY | 3.3675 | 3.4275 | 3.365 | 3.4025 | 3.4025 | +0.013 (+0.37%) | 825,336 |
23 Jul 2012 | CNY | 3.435 | 3.435 | 3.3775 | 3.39 | 3.39 | -0.048 (-1.38%) | 885,532 |
20 Jul 2012 | CNY | 3.4425 | 3.5175 | 3.43 | 3.4375 | 3.4375 | -0.02 (-0.58%) | 1,061,996 |
19 Jul 2012 | CNY | 3.4075 | 3.4875 | 3.4075 | 3.4575 | 3.4575 | +0.028 (+0.80%) | 1,454,412 |
18 Jul 2012 | CNY | 3.4025 | 3.45 | 3.37 | 3.43 | 3.43 | +0.025 (+0.73%) | 1,232,804 |
17 Jul 2012 | CNY | 3.375 | 3.435 | 3.365 | 3.405 | 3.405 | +0.03 (+0.89%) | 790,008 |
16 Jul 2012 | CNY | 3.63 | 3.63 | 3.3625 | 3.375 | 3.375 | -0.21 (-5.86%) | 2,685,024 |
13 Jul 2012 | CNY | 3.6375 | 3.6775 | 3.575 | 3.585 | 3.585 | +0.007 (+0.21%) | 3,570,204 |
12 Jul 2012 | CNY | 3.55 | 3.6075 | 3.475 | 3.5775 | 3.5775 | 0.0 (0.0%) | 2,023,532 |
11 Jul 2012 | CNY | 3.525 | 3.62 | 3.525 | 3.5775 | 3.5775 | +0.04 (+1.13%) | 1,853,836 |
10 Jul 2012 | CNY | 3.5 | 3.5725 | 3.4 | 3.5375 | 3.5375 | +0.037 (+1.07%) | 2,693,536 |