Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2012 | CNY | 3.46 | 3.67 | 3.3 | 3.5575 | 3.5575 | +0.07 (+2.01%) | 32,594,692 |
11 Jul 2012 | CNY | 3.44 | 3.5 | 3.43 | 3.4875 | 3.4875 | +0.02 (+0.58%) | 11,519,188 |
10 Jul 2012 | CNY | 3.415 | 3.495 | 3.415 | 3.4675 | 3.4675 | -0.013 (-0.36%) | 11,348,548 |
9 Jul 2012 | CNY | 3.5225 | 3.6225 | 3.4775 | 3.48 | 3.48 | -0.133 (-3.67%) | 18,982,424 |
6 Jul 2012 | CNY | 3.53 | 3.645 | 3.3375 | 3.6125 | 3.6125 | +0.135 (+3.88%) | 25,746,032 |
5 Jul 2012 | CNY | 3.6 | 3.6125 | 3.4525 | 3.4775 | 3.4775 | -0.147 (-4.07%) | 17,074,992 |
4 Jul 2012 | CNY | 3.6 | 3.675 | 3.5875 | 3.625 | 3.625 | +0.022 (+0.62%) | 13,304,880 |
3 Jul 2012 | CNY | 3.655 | 3.6875 | 3.5675 | 3.6025 | 3.6025 | -0.043 (-1.17%) | 15,978,912 |
2 Jul 2012 | CNY | 3.62 | 3.7125 | 3.62 | 3.645 | 3.645 | +0.043 (+1.18%) | 18,729,704 |
29 Jun 2012 | CNY | 3.4625 | 3.6225 | 3.44 | 3.6025 | 3.6025 | +0.113 (+3.22%) | 18,875,904 |
28 Jun 2012 | CNY | 3.525 | 3.5975 | 3.49 | 3.49 | 3.49 | +0.01 (+0.29%) | 16,570,948 |
27 Jun 2012 | CNY | 3.5575 | 3.6125 | 3.475 | 3.48 | 3.48 | -0.083 (-2.32%) | 14,695,216 |
26 Jun 2012 | CNY | 3.525 | 3.625 | 3.475 | 3.5625 | 3.5625 | -0.07 (-1.93%) | 19,710,020 |
25 Jun 2012 | CNY | 4.025 | 4.025 | 3.6325 | 3.6325 | 3.6325 | -0.403 (-9.98%) | 33,428,452 |
21 Jun 2012 | CNY | 3.9975 | 4.085 | 3.9625 | 4.035 | 4.035 | +0.037 (+0.94%) | 27,155,672 |
20 Jun 2012 | CNY | 3.9625 | 4.0575 | 3.9625 | 3.9975 | 3.9975 | +0.048 (+1.20%) | 15,932,432 |
19 Jun 2012 | CNY | 4.0325 | 4.0675 | 3.945 | 3.95 | 3.95 | -0.083 (-2.05%) | 18,893,332 |
18 Jun 2012 | CNY | 4.0375 | 4.1 | 4.02 | 4.0325 | 4.0325 | +0.013 (+0.31%) | 17,985,244 |
15 Jun 2012 | CNY | 4.0825 | 4.1475 | 3.9375 | 4.02 | 4.02 | -0.06 (-1.47%) | 24,908,520 |
14 Jun 2012 | CNY | 4.095 | 4.175 | 4.07 | 4.08 | 4.08 | -0.07 (-1.69%) | 28,341,260 |
13 Jun 2012 | CNY | 3.9875 | 4.185 | 3.93 | 4.15 | 4.15 | +0.19 (+4.80%) | 41,108,516 |
12 Jun 2012 | CNY | 4.03 | 4.05 | 3.9425 | 3.96 | 3.96 | -0.102 (-2.52%) | 20,062,948 |
11 Jun 2012 | CNY | 3.9075 | 4.1 | 3.85 | 4.0625 | 4.0625 | +0.138 (+3.50%) | 29,326,336 |
8 Jun 2012 | CNY | 4.075 | 4.085 | 3.925 | 3.925 | 3.925 | -0.087 (-2.18%) | 24,023,928 |
7 Jun 2012 | CNY | 4.195 | 4.2325 | 4 | 4.0125 | 4.0125 | -0.113 (-2.73%) | 29,057,616 |
6 Jun 2012 | CNY | 4.125 | 4.2475 | 4.025 | 4.125 | 4.125 | -0.01 (-0.24%) | 36,078,736 |
5 Jun 2012 | CNY | 4.205 | 4.375 | 4.11 | 4.135 | 4.135 | -0.043 (-1.02%) | 48,408,092 |
4 Jun 2012 | CNY | 4.1825 | 4.4575 | 4.1525 | 4.1775 | 4.1775 | -0.11 (-2.57%) | 68,778,620 |
1 Jun 2012 | CNY | 4.11 | 4.3625 | 4.11 | 4.2875 | 4.2875 | +0.165 (+4.00%) | 69,616,480 |
31 May 2012 | CNY | 4.1 | 4.235 | 4.07 | 4.1225 | 4.1225 | -0.033 (-0.78%) | 26,908,816 |