Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2012 | CNY | 7.1577 | 7.2885 | 7.1346 | 7.1385 | 7.1385 | -0.061 (-0.85%) | 2,527,818 |
12 Jul 2012 | CNY | 7.1577 | 7.2846 | 7.0154 | 7.2 | 7.2 | +0.019 (+0.27%) | 2,883,561 |
11 Jul 2012 | CNY | 7.1462 | 7.2308 | 7.0769 | 7.1808 | 7.1808 | -0.011 (-0.16%) | 2,556,556 |
10 Jul 2012 | CNY | 7.4654 | 7.5308 | 7.1923 | 7.1923 | 7.1923 | -0.362 (-4.79%) | 3,149,265 |
9 Jul 2012 | CNY | 7.7192 | 7.7808 | 7.5385 | 7.5539 | 7.5539 | -0.227 (-2.92%) | 2,250,084 |
6 Jul 2012 | CNY | 7.6885 | 7.8077 | 7.4462 | 7.7808 | 7.7808 | +0.108 (+1.40%) | 3,718,686 |
5 Jul 2012 | CNY | 7.9923 | 7.9923 | 7.6577 | 7.6731 | 7.6731 | -0.323 (-4.04%) | 4,110,704 |
4 Jul 2012 | CNY | 8.0308 | 8.0731 | 7.9423 | 7.9962 | 7.9962 | -0.008 (-0.10%) | 3,848,481 |
3 Jul 2012 | CNY | 7.8692 | 8.0654 | 7.8654 | 8.0039 | 8.0039 | +0.139 (+1.76%) | 5,128,596 |
2 Jul 2012 | CNY | 7.7692 | 7.9462 | 7.7692 | 7.8654 | 7.8654 | +0.081 (+1.04%) | 4,614,482 |
29 Jun 2012 | CNY | 7.6577 | 7.8077 | 7.5039 | 7.7846 | 7.7846 | -0.015 (-0.20%) | 3,584,495 |
28 Jun 2012 | CNY | 7.6808 | 7.8654 | 7.4269 | 7.8 | 7.8 | +0.119 (+1.55%) | 4,766,928 |
27 Jun 2012 | CNY | 7.6846 | 7.8231 | 7.5846 | 7.6808 | 7.6808 | -0.004 (-0.05%) | 2,792,758 |
26 Jun 2012 | CNY | 7.8462 | 7.8462 | 7.5385 | 7.6846 | 7.6846 | -0.296 (-3.71%) | 4,181,379 |
25 Jun 2012 | CNY | 8.2692 | 8.2692 | 7.9231 | 7.9808 | 7.9808 | -0.346 (-4.16%) | 4,644,733 |
21 Jun 2012 | CNY | 8.0308 | 8.45 | 8.0269 | 8.3269 | 8.3269 | +0.258 (+3.19%) | 9,911,054 |
20 Jun 2012 | CNY | 7.9577 | 8.2039 | 7.8846 | 8.0692 | 8.0692 | +0.135 (+1.70%) | 4,452,580 |
19 Jun 2012 | CNY | 8.0654 | 8.0846 | 7.9231 | 7.9346 | 7.9346 | -0.215 (-2.64%) | 2,824,265 |
18 Jun 2012 | CNY | 7.9885 | 8.1539 | 7.85 | 8.15 | 8.15 | +0.189 (+2.37%) | 8,598,044 |
15 Jun 2012 | CNY | 8.0808 | 8.1654 | 7.8846 | 7.9615 | 7.9615 | -0.173 (-2.13%) | 1,944,467 |
14 Jun 2012 | CNY | 8.0769 | 8.1846 | 8.0385 | 8.1346 | 8.1346 | +0.023 (+0.28%) | 1,923,963 |
13 Jun 2012 | CNY | 7.9231 | 8.1885 | 7.9231 | 8.1115 | 8.1115 | +0.038 (+0.48%) | 2,299,021 |
12 Jun 2012 | CNY | 7.8808 | 8.2692 | 7.7731 | 8.0731 | 8.0731 | +0.173 (+2.19%) | 2,966,592 |
11 Jun 2012 | CNY | 7.7115 | 7.9 | 7.7115 | 7.9 | 7.9 | +0.169 (+2.19%) | 1,475,065 |
8 Jun 2012 | CNY | 8.0769 | 8.0769 | 7.6923 | 7.7308 | 7.7308 | -0.254 (-3.18%) | 2,668,577 |
7 Jun 2012 | CNY | 8.3077 | 8.3231 | 7.9346 | 7.9846 | 7.9846 | -0.192 (-2.35%) | 2,118,368 |
6 Jun 2012 | CNY | 8.0923 | 8.2462 | 8.0885 | 8.1769 | 8.1769 | +0.054 (+0.66%) | 1,644,409 |
5 Jun 2012 | CNY | 8.3385 | 8.4423 | 8.1 | 8.1231 | 8.1231 | -0.215 (-2.58%) | 2,797,069 |
4 Jun 2012 | CNY | 8.4808 | 8.6154 | 8.3308 | 8.3385 | 8.3385 | -0.404 (-4.62%) | 2,895,913 |
1 Jun 2012 | CNY | 8.9 | 8.9808 | 8.7231 | 8.7423 | 8.7423 | -0.181 (-2.03%) | 3,851,907 |