Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2012 | CNY | 8.2646 | 8.3294 | 8.209 | 8.2646 | 8.2646 | -0.014 (-0.17%) | 1,820,219 |
12 Sep 2012 | CNY | 8.3803 | 8.4359 | 8.1951 | 8.2785 | 8.2785 | -0.065 (-0.78%) | 1,994,247 |
11 Sep 2012 | CNY | 8.5748 | 8.5887 | 8.2507 | 8.3433 | 8.3433 | -0.236 (-2.75%) | 1,969,545 |
10 Sep 2012 | CNY | 8.8016 | 8.8063 | 8.547 | 8.5794 | 8.5794 | -0.111 (-1.28%) | 2,061,925 |
7 Sep 2012 | CNY | 8.5146 | 8.7276 | 8.4451 | 8.6905 | 8.6905 | +0.245 (+2.91%) | 2,533,920 |
6 Sep 2012 | CNY | 8.4914 | 8.6072 | 8.4266 | 8.4451 | 8.4451 | +0.005 (+0.05%) | 1,161,840 |
5 Sep 2012 | CNY | 8.6581 | 8.6581 | 8.4035 | 8.4405 | 8.4405 | -0.264 (-3.03%) | 1,766,819 |
4 Sep 2012 | CNY | 8.5748 | 8.7044 | 8.4729 | 8.7044 | 8.7044 | +0.093 (+1.08%) | 3,227,089 |
3 Sep 2012 | CNY | 8.2877 | 8.6118 | 8.2044 | 8.6118 | 8.6118 | +0.273 (+3.28%) | 4,068,645 |
31 Aug 2012 | CNY | 8.0331 | 8.3386 | 7.9729 | 8.3386 | 8.3386 | +0.305 (+3.80%) | 2,382,903 |
30 Aug 2012 | CNY | 8.1534 | 8.2553 | 7.9405 | 8.0331 | 8.0331 | -0.204 (-2.47%) | 3,119,742 |
29 Aug 2012 | CNY | 8.5192 | 8.5748 | 8.1257 | 8.2368 | 8.2368 | -0.301 (-3.52%) | 4,440,318 |
28 Aug 2012 | CNY | 8.5655 | 8.6257 | 8.4266 | 8.5377 | 8.5377 | -0.074 (-0.86%) | 1,776,876 |
27 Aug 2012 | CNY | 8.8572 | 8.8572 | 8.4266 | 8.6118 | 8.6118 | -0.236 (-2.67%) | 3,811,198 |
24 Aug 2012 | CNY | 8.9267 | 8.9313 | 8.7276 | 8.8479 | 8.8479 | -0.065 (-0.73%) | 1,533,820 |
23 Aug 2012 | CNY | 8.797 | 8.9452 | 8.672 | 8.9128 | 8.9128 | +0.088 (+1.00%) | 2,957,610 |
22 Aug 2012 | CNY | 8.9683 | 9.0748 | 8.7507 | 8.8248 | 8.8248 | -0.157 (-1.75%) | 1,810,791 |
21 Aug 2012 | CNY | 8.8433 | 9.1119 | 8.8433 | 8.9822 | 8.9822 | +0.102 (+1.15%) | 1,852,264 |
20 Aug 2012 | CNY | 8.8341 | 8.973 | 8.6766 | 8.8804 | 8.8804 | +0.005 (+0.05%) | 1,273,166 |
17 Aug 2012 | CNY | 9.01 | 9.0702 | 8.6118 | 8.8757 | 8.8757 | -0.13 (-1.44%) | 4,784,797 |
16 Aug 2012 | CNY | 9.2508 | 9.2508 | 8.9498 | 9.0054 | 9.0054 | -0.255 (-2.75%) | 3,456,830 |
15 Aug 2012 | CNY | 9.4406 | 9.4452 | 9.2183 | 9.26 | 9.26 | -0.181 (-1.91%) | 2,186,905 |
14 Aug 2012 | CNY | 9.1257 | 9.4406 | 8.8896 | 9.4406 | 9.4406 | +0.259 (+2.82%) | 3,567,525 |
13 Aug 2012 | CNY | 9.26 | 9.348 | 9.1211 | 9.1813 | 9.1813 | -0.097 (-1.05%) | 2,057,722 |
10 Aug 2012 | CNY | 9.2878 | 9.3758 | 9.2045 | 9.2785 | 9.2785 | +0.005 (+0.05%) | 2,492,261 |
9 Aug 2012 | CNY | 9.0239 | 9.2971 | 8.9128 | 9.2739 | 9.2739 | +0.278 (+3.09%) | 2,730,386 |
8 Aug 2012 | CNY | 9.2091 | 9.2091 | 8.9544 | 8.9961 | 8.9961 | -0.176 (-1.92%) | 2,092,957 |
7 Aug 2012 | CNY | 9.1674 | 9.2739 | 9.0841 | 9.172 | 9.172 | +0.028 (+0.30%) | 3,093,942 |
6 Aug 2012 | CNY | 8.9452 | 9.1674 | 8.8433 | 9.1443 | 9.1443 | +0.19 (+2.12%) | 3,002,426 |
3 Aug 2012 | CNY | 8.8294 | 8.9683 | 8.7044 | 8.9544 | 8.9544 | +0.125 (+1.42%) | 2,043,750 |