Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2012 | CNY | 6.8765 | 7.0647 | 6.8088 | 7.0294 | 7.0294 | +0.147 (+2.14%) | 2,252,061 |
8 Aug 2012 | CNY | 6.8824 | 6.9088 | 6.7353 | 6.8824 | 6.8824 | +0.029 (+0.43%) | 1,761,461 |
7 Aug 2012 | CNY | 6.9 | 6.9647 | 6.8235 | 6.8529 | 6.8529 | -0.05 (-0.72%) | 2,147,280 |
6 Aug 2012 | CNY | 6.7647 | 6.9647 | 6.7118 | 6.9029 | 6.9029 | +0.103 (+1.51%) | 1,871,492 |
3 Aug 2012 | CNY | 6.5294 | 6.8147 | 6.5294 | 6.8 | 6.8 | +0.271 (+4.14%) | 2,136,876 |
2 Aug 2012 | CNY | 6.5059 | 6.6677 | 6.4824 | 6.5294 | 6.5294 | -0.041 (-0.63%) | 777,481 |
1 Aug 2012 | CNY | 6.3412 | 6.6559 | 6.3294 | 6.5706 | 6.5706 | +0.153 (+2.38%) | 907,732 |
31 Jul 2012 | CNY | 6.7941 | 6.7941 | 6.4177 | 6.4177 | 6.4177 | -0.362 (-5.34%) | 1,603,725 |
30 Jul 2012 | CNY | 6.9088 | 6.9118 | 6.6765 | 6.7794 | 6.7794 | -0.097 (-1.41%) | 1,591,795 |
27 Jul 2012 | CNY | 7.0147 | 7.0853 | 6.7824 | 6.8765 | 6.8765 | -0.123 (-1.76%) | 2,837,674 |
26 Jul 2012 | CNY | 7.0294 | 7.1765 | 7 | 7 | 7 | -0.041 (-0.59%) | 1,902,034 |
25 Jul 2012 | CNY | 7.0265 | 7.1235 | 6.9706 | 7.0412 | 7.0412 | +0.026 (+0.38%) | 2,244,867 |
24 Jul 2012 | CNY | 6.9118 | 7.0882 | 6.8735 | 7.0147 | 7.0147 | +0.056 (+0.80%) | 1,235,216 |
23 Jul 2012 | CNY | 6.9441 | 7.0265 | 6.7735 | 6.9588 | 6.9588 | -0.044 (-0.63%) | 1,322,090 |
20 Jul 2012 | CNY | 6.85 | 7.1294 | 6.7647 | 7.0029 | 7.0029 | +0.171 (+2.50%) | 2,704,611 |
19 Jul 2012 | CNY | 6.7118 | 6.9059 | 6.6794 | 6.8324 | 6.8324 | +0.097 (+1.44%) | 2,478,841 |
18 Jul 2012 | CNY | 6.8853 | 6.9677 | 6.5618 | 6.7353 | 6.7353 | -0.179 (-2.59%) | 4,737,213 |
17 Jul 2012 | CNY | 6.8559 | 7.0324 | 6.7735 | 6.9147 | 6.9147 | -0.141 (-2.00%) | 2,668,867 |
16 Jul 2012 | CNY | 7.7677 | 7.8735 | 7.0559 | 7.0559 | 7.0559 | -0.785 (-10.02%) | 6,955,628 |
13 Jul 2012 | CNY | 7.9412 | 8.0853 | 7.8088 | 7.8412 | 7.8412 | -0.106 (-1.33%) | 4,239,317 |
12 Jul 2012 | CNY | 7.7206 | 7.9912 | 7.6059 | 7.9471 | 7.9471 | +0.227 (+2.93%) | 4,754,213 |
11 Jul 2012 | CNY | 7.6177 | 7.7235 | 7.45 | 7.7206 | 7.7206 | -0.024 (-0.30%) | 4,710,387 |
10 Jul 2012 | CNY | 7.8088 | 7.9824 | 7.6794 | 7.7441 | 7.7441 | -0.076 (-0.98%) | 4,565,360 |
9 Jul 2012 | CNY | 7.9853 | 8.0235 | 7.8029 | 7.8206 | 7.8206 | -0.232 (-2.88%) | 5,602,244 |
6 Jul 2012 | CNY | 8.0118 | 8.0824 | 7.8088 | 8.0529 | 8.0529 | +0.032 (+0.40%) | 8,315,352 |
5 Jul 2012 | CNY | 7.7971 | 8.1029 | 7.7529 | 8.0206 | 8.0206 | +0.2 (+2.56%) | 7,728,098 |
4 Jul 2012 | CNY | 7.8735 | 7.9941 | 7.7647 | 7.8206 | 7.8206 | -0.062 (-0.78%) | 4,084,015 |
3 Jul 2012 | CNY | 7.8088 | 8.0059 | 7.7941 | 7.8824 | 7.8824 | +0.082 (+1.06%) | 7,276,265 |
2 Jul 2012 | CNY | 7.4559 | 7.8 | 7.3824 | 7.8 | 7.8 | +0.388 (+5.24%) | 8,504,243 |
29 Jun 2012 | CNY | 7.3618 | 7.5235 | 7.3206 | 7.4118 | 7.4118 | +0.05 (+0.68%) | 4,738,556 |