Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | CNY | 6.1438 | 6.4354 | 6.0792 | 6.4125 | 6.4125 | +0.271 (+4.41%) | 27,953,563 |
29 Jun 2012 | CNY | 5.9375 | 6.3083 | 5.9042 | 6.1417 | 6.1417 | +0.14 (+2.33%) | 26,749,828 |
28 Jun 2012 | CNY | 6.025 | 6.2396 | 5.9813 | 6.0021 | 6.0021 | -0.071 (-1.17%) | 28,123,756 |
27 Jun 2012 | CNY | 5.6458 | 6.2583 | 5.6229 | 6.0729 | 6.0729 | +0.383 (+6.74%) | 48,891,782 |
26 Jun 2012 | CNY | 5.625 | 5.7479 | 5.4792 | 5.6896 | 5.6896 | +0.023 (+0.40%) | 16,634,366 |
25 Jun 2012 | CNY | 5.8542 | 5.8542 | 5.6354 | 5.6667 | 5.6667 | -0.24 (-4.06%) | 18,959,928 |
21 Jun 2012 | CNY | 5.85 | 5.9688 | 5.7417 | 5.9063 | 5.9063 | -0.002 (-0.03%) | 20,601,408 |
20 Jun 2012 | CNY | 5.9792 | 6.1 | 5.8042 | 5.9083 | 5.9083 | +0.175 (+3.05%) | 37,212,844 |
19 Jun 2012 | CNY | 5.6104 | 5.925 | 5.5646 | 5.7333 | 5.7333 | +0.125 (+2.23%) | 24,691,915 |
18 Jun 2012 | CNY | 5.6042 | 5.7167 | 5.5875 | 5.6083 | 5.6083 | -0.017 (-0.30%) | 18,000,129 |
15 Jun 2012 | CNY | 5.5313 | 5.6563 | 5.4729 | 5.625 | 5.625 | +0.062 (+1.12%) | 19,229,433 |
14 Jun 2012 | CNY | 5.3542 | 5.6917 | 5.325 | 5.5625 | 5.5625 | +0.194 (+3.61%) | 27,339,744 |
13 Jun 2012 | CNY | 5.2938 | 5.3938 | 5.2542 | 5.3688 | 5.3688 | +0.079 (+1.50%) | 12,891,340 |
12 Jun 2012 | CNY | 5.2375 | 5.3438 | 5.1333 | 5.2896 | 5.2896 | +0.01 (+0.20%) | 12,349,948 |
11 Jun 2012 | CNY | 5.1292 | 5.3083 | 5.1292 | 5.2792 | 5.2792 | +0.133 (+2.59%) | 12,056,659 |
8 Jun 2012 | CNY | 5.3083 | 5.3083 | 5.1146 | 5.1458 | 5.1458 | -0.104 (-1.98%) | 12,933,724 |
7 Jun 2012 | CNY | 5.4396 | 5.4938 | 5.2146 | 5.25 | 5.25 | -0.146 (-2.70%) | 18,835,142 |
6 Jun 2012 | CNY | 5.5583 | 5.5792 | 5.3958 | 5.3958 | 5.3958 | -0.161 (-2.89%) | 17,825,040 |
5 Jun 2012 | CNY | 5.4813 | 5.6729 | 5.4813 | 5.5563 | 5.5563 | +0.062 (+1.14%) | 15,229,814 |
4 Jun 2012 | CNY | 5.5625 | 5.5708 | 5.4292 | 5.4938 | 5.4938 | -0.173 (-3.05%) | 18,679,785 |
1 Jun 2012 | CNY | 5.8313 | 5.8625 | 5.625 | 5.6667 | 5.6667 | -0.173 (-2.96%) | 26,918,179 |
31 May 2012 | CNY | 5.7917 | 5.9333 | 5.75 | 5.8396 | 5.8396 | +0.008 (+0.14%) | 29,564,251 |
30 May 2012 | CNY | 5.625 | 5.9792 | 5.5875 | 5.8313 | 5.8313 | +0.169 (+2.98%) | 45,771,878 |
29 May 2012 | CNY | 5.5375 | 5.7188 | 5.5229 | 5.6625 | 5.6625 | +0.033 (+0.59%) | 41,378,404 |
28 May 2012 | CNY | 5.6958 | 5.8021 | 5.4188 | 5.6292 | 5.6292 | -0.329 (-5.52%) | 54,740,020 |
25 May 2012 | CNY | 5.4167 | 6.3542 | 5.3563 | 5.9583 | 5.9583 | 0.0 (0.0%) | 108,678,936 |