Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2012 | CNY | 2.6896 | 2.7104 | 2.65 | 2.6604 | 2.6604 | -0.056 (-2.07%) | 3,958,483 |
4 Jul 2012 | CNY | 2.7375 | 2.7604 | 2.7083 | 2.7167 | 2.7167 | -0.031 (-1.14%) | 5,302,521 |
3 Jul 2012 | CNY | 2.6667 | 2.7479 | 2.6563 | 2.7479 | 2.7479 | +0.083 (+3.13%) | 12,865,987 |
2 Jul 2012 | CNY | 2.6771 | 2.6938 | 2.6542 | 2.6646 | 2.6646 | +0.042 (+1.59%) | 5,519,188 |
28 Jun 2012 | CNY | 2.6667 | 2.7042 | 2.6083 | 2.6229 | 2.6229 | -0.05 (-1.87%) | 5,217,547 |
27 Jun 2012 | CNY | 2.6625 | 2.7167 | 2.6563 | 2.6729 | 2.6729 | -0.023 (-0.85%) | 3,613,766 |
26 Jun 2012 | CNY | 2.75 | 2.7563 | 2.6083 | 2.6958 | 2.6958 | -0.081 (-2.93%) | 6,783,456 |
25 Jun 2012 | CNY | 2.8083 | 2.8333 | 2.7708 | 2.7771 | 2.7771 | -0.044 (-1.55%) | 6,121,924 |
21 Jun 2012 | CNY | 2.8167 | 2.8542 | 2.7708 | 2.8208 | 2.8208 | +0.004 (+0.15%) | 8,096,390 |
20 Jun 2012 | CNY | 2.7938 | 2.8854 | 2.7729 | 2.8167 | 2.8167 | +0.027 (+0.97%) | 15,858,360 |
19 Jun 2012 | CNY | 2.8792 | 2.8833 | 2.7813 | 2.7896 | 2.7896 | -0.09 (-3.11%) | 18,482,971 |
18 Jun 2012 | CNY | 3.1354 | 3.1354 | 2.85 | 2.8792 | 2.8792 | -0.04 (-1.36%) | 38,071,372 |
1 Jun 2012 | CNY | 2.7438 | 2.9479 | 2.7438 | 2.9188 | 2.9188 | +0.171 (+6.22%) | 27,615,259 |
31 May 2012 | CNY | 2.7521 | 2.7917 | 2.7354 | 2.7479 | 2.7479 | -0.013 (-0.45%) | 7,440,417 |
30 May 2012 | CNY | 2.7083 | 2.7604 | 2.7021 | 2.7604 | 2.7604 | +0.06 (+2.24%) | 9,232,804 |
29 May 2012 | CNY | 2.6708 | 2.7021 | 2.6708 | 2.7 | 2.7 | +0.029 (+1.09%) | 2,649,576 |
28 May 2012 | CNY | 2.6333 | 2.6729 | 2.6146 | 2.6708 | 2.6708 | +0.025 (+0.94%) | 2,137,324 |
25 May 2012 | CNY | 2.6667 | 2.6833 | 2.6354 | 2.6458 | 2.6458 | -0.021 (-0.78%) | 1,931,644 |
24 May 2012 | CNY | 2.6292 | 2.7063 | 2.6292 | 2.6667 | 2.6667 | -0.01 (-0.39%) | 2,191,296 |
23 May 2012 | CNY | 2.6854 | 2.6979 | 2.6729 | 2.6771 | 2.6771 | -0.025 (-0.93%) | 3,320,529 |
22 May 2012 | CNY | 2.6833 | 2.7042 | 2.6771 | 2.7021 | 2.7021 | +0.023 (+0.85%) | 3,052,939 |
21 May 2012 | CNY | 2.7938 | 2.7938 | 2.675 | 2.6792 | 2.6792 | -0.115 (-4.10%) | 10,287,364 |
18 May 2012 | CNY | 2.7417 | 2.7958 | 2.7292 | 2.7938 | 2.7938 | +0.04 (+1.44%) | 3,799,363 |
17 May 2012 | CNY | 2.75 | 2.7688 | 2.7313 | 2.7542 | 2.7542 | +0.017 (+0.61%) | 3,944,769 |
16 May 2012 | CNY | 2.7646 | 2.7771 | 2.7375 | 2.7375 | 2.7375 | -0.023 (-0.83%) | 2,378,582 |
15 May 2012 | CNY | 2.7458 | 2.7688 | 2.7188 | 2.7604 | 2.7604 | +0.015 (+0.53%) | 2,709,441 |
14 May 2012 | CNY | 2.7729 | 2.7771 | 2.7396 | 2.7458 | 2.7458 | -0.013 (-0.45%) | 3,085,929 |
11 May 2012 | CNY | 2.7771 | 2.7896 | 2.7542 | 2.7583 | 2.7583 | -0.019 (-0.68%) | 2,863,291 |
10 May 2012 | CNY | 2.7604 | 2.7896 | 2.7458 | 2.7771 | 2.7771 | +0.013 (+0.45%) | 2,133,700 |
9 May 2012 | CNY | 2.8125 | 2.8125 | 2.7625 | 2.7646 | 2.7646 | -0.048 (-1.70%) | 3,974,889 |