Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 3.2545 | 3.2855 | 3.0891 | 3.1509 | 3.1509 | -0.153 (-4.62%) | 22,017,726 |
6 Jul 2012 | CNY | 3.2727 | 3.3091 | 3.2273 | 3.3036 | 3.3036 | +0.053 (+1.62%) | 8,584,636 |
5 Jul 2012 | CNY | 3.2927 | 3.3091 | 3.2364 | 3.2509 | 3.2509 | -0.076 (-2.30%) | 5,212,801 |
4 Jul 2012 | CNY | 3.3091 | 3.3636 | 3.2146 | 3.3273 | 3.3273 | +0.005 (+0.17%) | 13,158,832 |
3 Jul 2012 | CNY | 3.3291 | 3.3727 | 3.2873 | 3.3218 | 3.3218 | -0.005 (-0.17%) | 18,485,357 |
2 Jul 2012 | CNY | 3.1964 | 3.3273 | 3.1964 | 3.3273 | 3.3273 | +0.131 (+4.10%) | 18,222,534 |
29 Jun 2012 | CNY | 3.1 | 3.2218 | 3.0909 | 3.1964 | 3.1964 | +0.078 (+2.51%) | 5,452,089 |
28 Jun 2012 | CNY | 3.2509 | 3.2509 | 3.1182 | 3.1182 | 3.1182 | -0.109 (-3.38%) | 7,442,897 |
27 Jun 2012 | CNY | 3.0909 | 3.2636 | 3.0691 | 3.2273 | 3.2273 | +0.138 (+4.47%) | 9,843,174 |
26 Jun 2012 | CNY | 3.1455 | 3.1455 | 2.9945 | 3.0891 | 3.0891 | -0.058 (-1.85%) | 5,971,592 |
25 Jun 2012 | CNY | 3.1818 | 3.1818 | 3.1109 | 3.1473 | 3.1473 | -0.049 (-1.54%) | 6,151,959 |
21 Jun 2012 | CNY | 3.2218 | 3.2982 | 3.1636 | 3.1964 | 3.1964 | -0.076 (-2.33%) | 8,892,405 |
20 Jun 2012 | CNY | 3.2236 | 3.2891 | 3.1636 | 3.2727 | 3.2727 | +0.018 (+0.56%) | 11,627,940 |
19 Jun 2012 | CNY | 3.2364 | 3.2909 | 3.1909 | 3.2545 | 3.2545 | +0.011 (+0.34%) | 14,655,107 |
18 Jun 2012 | CNY | 3.2873 | 3.2873 | 3.1636 | 3.2436 | 3.2436 | +0.007 (+0.22%) | 16,525,509 |
15 Jun 2012 | CNY | 3.0564 | 3.2927 | 3.0545 | 3.2364 | 3.2364 | +0.218 (+7.23%) | 28,822,095 |
14 Jun 2012 | CNY | 3.0727 | 3.1127 | 3.0055 | 3.0182 | 3.0182 | -0.04 (-1.31%) | 14,426,225 |
13 Jun 2012 | CNY | 2.8782 | 3.0764 | 2.8782 | 3.0582 | 3.0582 | +0.162 (+5.59%) | 17,179,591 |
12 Jun 2012 | CNY | 2.8727 | 2.9146 | 2.82 | 2.8964 | 2.8964 | +0.029 (+1.01%) | 5,517,809 |
11 Jun 2012 | CNY | 2.7836 | 2.9036 | 2.7836 | 2.8673 | 2.8673 | +0.058 (+2.07%) | 7,439,806 |
8 Jun 2012 | CNY | 2.9473 | 2.9473 | 2.7909 | 2.8091 | 2.8091 | -0.118 (-4.04%) | 13,846,277 |
7 Jun 2012 | CNY | 3.0345 | 3.0455 | 2.9055 | 2.9273 | 2.9273 | -0.067 (-2.24%) | 6,122,968 |
6 Jun 2012 | CNY | 2.9618 | 3.0364 | 2.9236 | 2.9945 | 2.9945 | +0.031 (+1.04%) | 7,953,880 |
5 Jun 2012 | CNY | 2.9818 | 3.0145 | 2.8909 | 2.9636 | 2.9636 | -0.018 (-0.61%) | 7,265,566 |
4 Jun 2012 | CNY | 3.0109 | 3.0109 | 2.9309 | 2.9818 | 2.9818 | -0.064 (-2.09%) | 12,751,409 |
1 Jun 2012 | CNY | 3.0418 | 3.0909 | 3.0364 | 3.0455 | 3.0455 | -0.056 (-1.82%) | 13,008,666 |
31 May 2012 | CNY | 2.8618 | 3.1309 | 2.84 | 3.1018 | 3.1018 | +0.238 (+8.32%) | 35,075,617 |
30 May 2012 | CNY | 2.8018 | 2.9255 | 2.7909 | 2.8636 | 2.8636 | +0.062 (+2.21%) | 16,212,460 |
29 May 2012 | CNY | 2.6873 | 2.82 | 2.6873 | 2.8018 | 2.8018 | +0.107 (+3.98%) | 9,532,039 |
28 May 2012 | CNY | 2.5455 | 2.7182 | 2.5455 | 2.6946 | 2.6946 | +0.056 (+2.14%) | 7,347,142 |