Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | CNY | 5.9615 | 6.1462 | 5.9039 | 6.0615 | 6.0615 | +0.077 (+1.28%) | 7,401,370 |
9 Aug 2012 | CNY | 5.7231 | 6.0077 | 5.7039 | 5.9846 | 5.9846 | +0.273 (+4.78%) | 7,693,067 |
8 Aug 2012 | CNY | 5.7539 | 5.8462 | 5.6539 | 5.7115 | 5.7115 | -0.058 (-1.00%) | 3,654,404 |
7 Aug 2012 | CNY | 5.75 | 5.8462 | 5.6615 | 5.7692 | 5.7692 | +0.042 (+0.74%) | 3,908,192 |
6 Aug 2012 | CNY | 5.5039 | 5.7577 | 5.4423 | 5.7269 | 5.7269 | +0.208 (+3.76%) | 3,827,426 |
3 Aug 2012 | CNY | 5.3385 | 5.5192 | 5.3385 | 5.5192 | 5.5192 | +0.2 (+3.76%) | 2,816,559 |
2 Aug 2012 | CNY | 5.5308 | 5.5308 | 5.2692 | 5.3192 | 5.3192 | -0.162 (-2.95%) | 3,370,299 |
1 Aug 2012 | CNY | 5.3885 | 5.6231 | 5.3885 | 5.4808 | 5.4808 | +0.092 (+1.71%) | 3,404,128 |
31 Jul 2012 | CNY | 5.4808 | 5.5808 | 5.3077 | 5.3885 | 5.3885 | -0.165 (-2.98%) | 3,121,965 |
30 Jul 2012 | CNY | 5.8308 | 5.8846 | 5.5423 | 5.5539 | 5.5539 | -0.308 (-5.25%) | 4,437,121 |
27 Jul 2012 | CNY | 6.1385 | 6.15 | 5.8231 | 5.8615 | 5.8615 | -0.238 (-3.91%) | 6,284,228 |
26 Jul 2012 | CNY | 6.0654 | 6.2308 | 6.0308 | 6.1 | 6.1 | +0.046 (+0.76%) | 5,219,931 |
25 Jul 2012 | CNY | 6.1539 | 6.1962 | 6.0231 | 6.0539 | 6.0539 | -0.177 (-2.84%) | 6,552,702 |
24 Jul 2012 | CNY | 5.8308 | 6.2692 | 5.8077 | 6.2308 | 6.2308 | +0.412 (+7.07%) | 11,417,679 |
23 Jul 2012 | CNY | 5.7577 | 5.9039 | 5.7308 | 5.8192 | 5.8192 | -0.019 (-0.33%) | 2,529,675 |
20 Jul 2012 | CNY | 5.8769 | 5.9885 | 5.8039 | 5.8385 | 5.8385 | -0.088 (-1.49%) | 4,098,889 |
19 Jul 2012 | CNY | 5.9115 | 6.0462 | 5.8846 | 5.9269 | 5.9269 | -0.038 (-0.65%) | 6,428,492 |
18 Jul 2012 | CNY | 5.5192 | 5.9808 | 5.5077 | 5.9654 | 5.9654 | +0.35 (+6.23%) | 6,317,974 |
17 Jul 2012 | CNY | 5.6962 | 5.6962 | 5.5423 | 5.6154 | 5.6154 | +0.031 (+0.55%) | 2,292,326 |
16 Jul 2012 | CNY | 5.7962 | 5.8962 | 5.5846 | 5.5846 | 5.5846 | -0.269 (-4.60%) | 4,155,000 |
13 Jul 2012 | CNY | 5.8846 | 5.9731 | 5.8039 | 5.8539 | 5.8539 | -0.112 (-1.87%) | 4,398,843 |
12 Jul 2012 | CNY | 5.8462 | 6.0346 | 5.7731 | 5.9654 | 5.9654 | +0.031 (+0.52%) | 7,837,689 |
11 Jul 2012 | CNY | 5.5846 | 5.95 | 5.5769 | 5.9346 | 5.9346 | +0.3 (+5.32%) | 6,581,858 |
10 Jul 2012 | CNY | 5.7962 | 5.8539 | 5.6077 | 5.6346 | 5.6346 | -0.2 (-3.43%) | 5,050,364 |
9 Jul 2012 | CNY | 5.8577 | 6.0231 | 5.75 | 5.8346 | 5.8346 | -0.008 (-0.13%) | 9,588,287 |
6 Jul 2012 | CNY | 5.7154 | 5.8731 | 5.6346 | 5.8423 | 5.8423 | +0.138 (+2.43%) | 10,253,292 |
5 Jul 2012 | CNY | 5.7423 | 5.8423 | 5.6308 | 5.7039 | 5.7039 | +0.027 (+0.48%) | 8,703,817 |
4 Jul 2012 | CNY | 5.6077 | 5.7346 | 5.5769 | 5.6769 | 5.6769 | -0.05 (-0.87%) | 8,618,958 |
3 Jul 2012 | CNY | 5.3462 | 5.8115 | 5.3462 | 5.7269 | 5.7269 | +0.442 (+8.37%) | 18,207,376 |
2 Jul 2012 | CNY | 5.1923 | 5.3269 | 5.1808 | 5.2846 | 5.2846 | +0.104 (+2.00%) | 2,962,557 |