Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2012 | CNY | 6.58 | 6.66 | 6.51 | 6.52 | 6.52 | -0.08 (-1.21%) | 1,121,202 |
25 Jul 2012 | CNY | 6.66 | 6.73 | 6.59 | 6.6 | 6.6 | -0.05 (-0.75%) | 1,231,824 |
24 Jul 2012 | CNY | 6.57 | 6.74 | 6.51 | 6.65 | 6.65 | +0.08 (+1.22%) | 1,448,326 |
23 Jul 2012 | CNY | 6.6 | 6.62 | 6.5 | 6.57 | 6.57 | -0.13 (-1.94%) | 1,651,254 |
20 Jul 2012 | CNY | 6.83 | 6.85 | 6.67 | 6.7 | 6.7 | -0.13 (-1.90%) | 1,502,956 |
19 Jul 2012 | CNY | 6.77 | 6.89 | 6.67 | 6.83 | 6.83 | +0.06 (+0.89%) | 2,304,271 |
18 Jul 2012 | CNY | 6.63 | 6.89 | 6.63 | 6.77 | 6.77 | +0.14 (+2.11%) | 2,527,642 |
17 Jul 2012 | CNY | 6.69 | 6.74 | 6.51 | 6.63 | 6.63 | -0.07 (-1.04%) | 1,754,437 |
16 Jul 2012 | CNY | 7.19 | 7.19 | 6.69 | 6.7 | 6.7 | -0.49 (-6.82%) | 3,128,910 |
13 Jul 2012 | CNY | 7.37 | 7.44 | 7.16 | 7.19 | 7.19 | -0.25 (-3.36%) | 2,619,760 |
12 Jul 2012 | CNY | 7.31 | 7.49 | 7.31 | 7.44 | 7.44 | +0.1 (+1.36%) | 2,231,759 |
11 Jul 2012 | CNY | 7.12 | 7.36 | 7.12 | 7.34 | 7.34 | +0.07 (+0.96%) | 1,747,798 |
10 Jul 2012 | CNY | 7.11 | 7.3 | 7.11 | 7.27 | 7.27 | +0.02 (+0.28%) | 1,653,156 |
9 Jul 2012 | CNY | 7.45 | 7.46 | 7.1 | 7.25 | 7.25 | -0.21 (-2.82%) | 2,457,487 |
6 Jul 2012 | CNY | 7.65 | 7.72 | 7.15 | 7.46 | 7.46 | -0.12 (-1.58%) | 5,392,167 |
5 Jul 2012 | CNY | 8.03 | 8.03 | 7.5 | 7.58 | 7.58 | -0.57 (-6.99%) | 6,525,381 |
4 Jul 2012 | CNY | 8.1 | 8.28 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 5,842,165 |
3 Jul 2012 | CNY | 7.98 | 8.2 | 7.9 | 8.1 | 8.1 | +0.12 (+1.50%) | 6,323,935 |
2 Jul 2012 | CNY | 7.7 | 8.01 | 7.7 | 7.98 | 7.98 | +0.26 (+3.37%) | 5,169,499 |
29 Jun 2012 | CNY | 7.7 | 7.78 | 7.5 | 7.72 | 7.72 | -0.11 (-1.40%) | 4,429,908 |
28 Jun 2012 | CNY | 8.15 | 8.17 | 7.8 | 7.83 | 7.83 | -0.32 (-3.93%) | 5,185,300 |
27 Jun 2012 | CNY | 7.95 | 8.29 | 7.7 | 8.15 | 8.15 | +0.08 (+0.99%) | 6,651,123 |
26 Jun 2012 | CNY | 8 | 8.25 | 7.42 | 8.07 | 8.07 | -0.17 (-2.06%) | 8,165,866 |
25 Jun 2012 | CNY | 8.1 | 8.48 | 8.02 | 8.24 | 8.24 | -0.14 (-1.67%) | 11,497,763 |
21 Jun 2012 | CNY | 7.75 | 8.42 | 7.74 | 8.38 | 8.38 | +0.73 (+9.54%) | 19,098,004 |
20 Jun 2012 | CNY | 7.53 | 7.66 | 7.5 | 7.65 | 7.65 | +0.1 (+1.32%) | 2,374,002 |
19 Jun 2012 | CNY | 7.6 | 7.6 | 7.46 | 7.55 | 7.55 | -0.09 (-1.18%) | 1,787,817 |
18 Jun 2012 | CNY | 7.59 | 7.71 | 7.57 | 7.64 | 7.64 | +0.06 (+0.79%) | 1,756,141 |
15 Jun 2012 | CNY | 7.74 | 7.79 | 7.5 | 7.58 | 7.58 | -0.15 (-1.94%) | 2,878,869 |
14 Jun 2012 | CNY | 7.51 | 7.92 | 7.41 | 7.73 | 7.73 | +0.21 (+2.79%) | 5,091,250 |