Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | CNY | 4.775 | 4.8833 | 4.75 | 4.7611 | 4.7611 | -0.003 (-0.06%) | 6,579,961 |
10 Aug 2012 | CNY | 4.7389 | 4.7889 | 4.7222 | 4.7639 | 4.7639 | +0.036 (+0.76%) | 2,368,288 |
9 Aug 2012 | CNY | 4.6639 | 4.7444 | 4.6194 | 4.7278 | 4.7278 | +0.047 (+1.01%) | 3,896,712 |
8 Aug 2012 | CNY | 4.725 | 4.725 | 4.6167 | 4.6806 | 4.6806 | -0.044 (-0.94%) | 2,752,542 |
7 Aug 2012 | CNY | 4.6389 | 4.7333 | 4.6139 | 4.725 | 4.725 | +0.081 (+1.74%) | 3,139,347 |
6 Aug 2012 | CNY | 4.4194 | 4.6667 | 4.4194 | 4.6444 | 4.6444 | +0.142 (+3.14%) | 4,613,997 |
3 Aug 2012 | CNY | 4.4056 | 4.5056 | 4.3889 | 4.5028 | 4.5028 | +0.008 (+0.19%) | 3,985,614 |
2 Aug 2012 | CNY | 4.5694 | 4.5778 | 4.3056 | 4.4944 | 4.4944 | -0.047 (-1.04%) | 2,653,290 |
1 Aug 2012 | CNY | 4.5 | 4.6056 | 4.4972 | 4.5417 | 4.5417 | +0.044 (+0.99%) | 1,299,409 |
31 Jul 2012 | CNY | 4.5917 | 4.625 | 4.45 | 4.4972 | 4.4972 | -0.095 (-2.06%) | 1,938,502 |
30 Jul 2012 | CNY | 4.6889 | 4.7167 | 4.4583 | 4.5917 | 4.5917 | -0.081 (-1.72%) | 1,535,781 |
27 Jul 2012 | CNY | 4.7722 | 4.7722 | 4.6528 | 4.6722 | 4.6722 | -0.061 (-1.29%) | 2,061,583 |
26 Jul 2012 | CNY | 4.7556 | 4.8 | 4.7222 | 4.7333 | 4.7333 | -0.047 (-0.99%) | 1,811,390 |
25 Jul 2012 | CNY | 4.7806 | 4.8722 | 4.725 | 4.7806 | 4.7806 | -0.03 (-0.63%) | 2,732,194 |
24 Jul 2012 | CNY | 4.8056 | 4.8306 | 4.75 | 4.8111 | 4.8111 | +0.008 (+0.17%) | 1,564,588 |
23 Jul 2012 | CNY | 4.8056 | 4.8611 | 4.7528 | 4.8028 | 4.8028 | -0.008 (-0.17%) | 1,773,043 |
20 Jul 2012 | CNY | 4.75 | 4.8472 | 4.75 | 4.8111 | 4.8111 | +0.039 (+0.82%) | 1,879,624 |
19 Jul 2012 | CNY | 4.7333 | 4.8139 | 4.7083 | 4.7722 | 4.7722 | +0.039 (+0.82%) | 2,508,141 |
18 Jul 2012 | CNY | 4.65 | 4.7361 | 4.6111 | 4.7333 | 4.7333 | +0.072 (+1.55%) | 1,965,949 |
17 Jul 2012 | CNY | 4.6194 | 4.6917 | 4.6139 | 4.6611 | 4.6611 | -0.019 (-0.42%) | 2,303,985 |
16 Jul 2012 | CNY | 4.7222 | 4.7889 | 4.6806 | 4.6806 | 4.6806 | -0.097 (-2.03%) | 2,580,199 |
13 Jul 2012 | CNY | 4.8556 | 4.8583 | 4.7694 | 4.7778 | 4.7778 | -0.083 (-1.71%) | 2,835,907 |
12 Jul 2012 | CNY | 4.7528 | 4.8806 | 4.7528 | 4.8611 | 4.8611 | +0.139 (+2.94%) | 5,083,426 |
11 Jul 2012 | CNY | 4.6806 | 4.7361 | 4.6583 | 4.7222 | 4.7222 | +0.022 (+0.47%) | 1,719,612 |
10 Jul 2012 | CNY | 4.6694 | 4.7389 | 4.6556 | 4.7 | 4.7 | +0.031 (+0.66%) | 3,758,126 |
9 Jul 2012 | CNY | 4.8333 | 4.8472 | 4.6583 | 4.6694 | 4.6694 | -0.192 (-3.94%) | 4,444,221 |
6 Jul 2012 | CNY | 4.8611 | 4.9 | 4.6889 | 4.8611 | 4.8611 | +0.014 (+0.29%) | 8,849,732 |
5 Jul 2012 | CNY | 5.0528 | 5.0556 | 4.8333 | 4.8472 | 4.8472 | -0.15 (-3.00%) | 7,483,269 |
4 Jul 2012 | CNY | 5.1083 | 5.1083 | 4.9306 | 4.9972 | 4.9972 | -0.097 (-1.91%) | 7,048,785 |
3 Jul 2012 | CNY | 5.1111 | 5.1417 | 5.0611 | 5.0944 | 5.0944 | -0.014 (-0.27%) | 4,084,880 |