Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | CNY | 6.8 | 6.84 | 6.656 | 6.708 | 6.708 | -0.14 (-2.04%) | 5,846,395 |
19 Sep 2012 | CNY | 6.816 | 6.944 | 6.788 | 6.848 | 6.848 | +0.112 (+1.66%) | 7,282,930 |
18 Sep 2012 | CNY | 6.776 | 6.856 | 6.708 | 6.736 | 6.736 | -0.08 (-1.17%) | 4,576,645 |
17 Sep 2012 | CNY | 6.916 | 6.988 | 6.8 | 6.816 | 6.816 | -0.108 (-1.56%) | 7,108,627 |
14 Sep 2012 | CNY | 7.068 | 7.14 | 6.852 | 6.924 | 6.924 | -0.14 (-1.98%) | 11,477,662 |
13 Sep 2012 | CNY | 7.172 | 7.296 | 7.044 | 7.064 | 7.064 | -0.04 (-0.56%) | 11,431,307 |
12 Sep 2012 | CNY | 7.12 | 7.26 | 7 | 7.104 | 7.104 | +0.088 (+1.25%) | 12,481,087 |
11 Sep 2012 | CNY | 7.096 | 7.18 | 6.984 | 7.016 | 7.016 | -0.12 (-1.68%) | 9,837,747 |
10 Sep 2012 | CNY | 7.036 | 7.24 | 6.992 | 7.136 | 7.136 | +0.06 (+0.85%) | 11,103,262 |
7 Sep 2012 | CNY | 6.94 | 7.168 | 6.892 | 7.076 | 7.076 | +0.212 (+3.09%) | 15,183,075 |
6 Sep 2012 | CNY | 6.768 | 6.94 | 6.768 | 6.864 | 6.864 | +0.08 (+1.18%) | 5,653,240 |
5 Sep 2012 | CNY | 6.764 | 6.908 | 6.74 | 6.784 | 6.784 | +0.004 (+0.06%) | 6,130,655 |
4 Sep 2012 | CNY | 6.86 | 6.888 | 6.74 | 6.78 | 6.78 | -0.064 (-0.94%) | 7,466,455 |
3 Sep 2012 | CNY | 6.628 | 6.94 | 6.6 | 6.844 | 6.844 | +0.216 (+3.26%) | 11,055,725 |
31 Aug 2012 | CNY | 6.48 | 6.66 | 6.464 | 6.628 | 6.628 | +0.144 (+2.22%) | 7,589,450 |
30 Aug 2012 | CNY | 6.72 | 6.848 | 6.38 | 6.484 | 6.484 | -0.236 (-3.51%) | 11,132,235 |
29 Aug 2012 | CNY | 6.676 | 6.824 | 6.592 | 6.72 | 6.72 | +0.032 (+0.48%) | 8,598,715 |
28 Aug 2012 | CNY | 6.596 | 6.776 | 6.58 | 6.688 | 6.688 | +0.092 (+1.39%) | 9,092,712 |
27 Aug 2012 | CNY | 6.604 | 6.792 | 6.54 | 6.596 | 6.596 | -0.228 (-3.34%) | 10,861,055 |
24 Aug 2012 | CNY | 7.12 | 7.14 | 6.8 | 6.824 | 6.824 | -0.352 (-4.91%) | 14,620,252 |
23 Aug 2012 | CNY | 7.092 | 7.292 | 7.08 | 7.176 | 7.176 | -0.012 (-0.17%) | 13,097,470 |
22 Aug 2012 | CNY | 7.34 | 7.548 | 7.116 | 7.188 | 7.188 | -0.168 (-2.28%) | 17,815,882 |
21 Aug 2012 | CNY | 7.272 | 7.428 | 7.252 | 7.356 | 7.356 | +0.04 (+0.55%) | 13,911,410 |
20 Aug 2012 | CNY | 7.056 | 7.36 | 7.04 | 7.316 | 7.316 | +0.2 (+2.81%) | 11,664,942 |
17 Aug 2012 | CNY | 7.24 | 7.284 | 7.02 | 7.116 | 7.116 | -0.124 (-1.71%) | 10,809,870 |
16 Aug 2012 | CNY | 7.224 | 7.384 | 7.176 | 7.24 | 7.24 | -0.076 (-1.04%) | 11,588,302 |
15 Aug 2012 | CNY | 7.304 | 7.62 | 7.248 | 7.316 | 7.316 | -0.08 (-1.08%) | 25,834,765 |
14 Aug 2012 | CNY | 6.98 | 7.54 | 6.9 | 7.396 | 7.396 | +0.4 (+5.72%) | 24,254,767 |
13 Aug 2012 | CNY | 7.224 | 7.296 | 6.944 | 6.996 | 6.996 | -0.296 (-4.06%) | 17,048,612 |
10 Aug 2012 | CNY | 7.108 | 7.424 | 6.992 | 7.292 | 7.292 | +0.124 (+1.73%) | 23,926,620 |