Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 3.6361 | 3.6724 | 3.3634 | 3.4088 | 3.4088 | -0.264 (-7.18%) | 3,511,537 |
6 Jul 2012 | CNY | 3.6906 | 3.7179 | 3.5952 | 3.6724 | 3.6724 | -0.005 (-0.13%) | 2,640,148 |
5 Jul 2012 | CNY | 3.8406 | 3.8406 | 3.6588 | 3.677 | 3.677 | -0.136 (-3.57%) | 1,759,618 |
4 Jul 2012 | CNY | 3.8224 | 3.8588 | 3.7724 | 3.8133 | 3.8133 | -0.009 (-0.24%) | 1,292,890 |
3 Jul 2012 | CNY | 3.8815 | 3.9315 | 3.8043 | 3.8224 | 3.8224 | -0.032 (-0.83%) | 2,081,873 |
2 Jul 2012 | CNY | 3.8543 | 3.8906 | 3.8361 | 3.8543 | 3.8543 | +0.009 (+0.24%) | 1,491,090 |
29 Jun 2012 | CNY | 3.7906 | 3.8452 | 3.7088 | 3.8452 | 3.8452 | +0.109 (+2.92%) | 1,392,243 |
28 Jun 2012 | CNY | 3.8543 | 3.8724 | 3.7134 | 3.7361 | 3.7361 | -0.095 (-2.49%) | 1,097,154 |
27 Jun 2012 | CNY | 3.8361 | 3.9042 | 3.8043 | 3.8315 | 3.8315 | 0.0 (0.0%) | 2,048,930 |
26 Jun 2012 | CNY | 3.8906 | 3.9406 | 3.7815 | 3.8315 | 3.8315 | -0.109 (-2.77%) | 3,049,268 |
25 Jun 2012 | CNY | 4.1315 | 4.1451 | 3.927 | 3.9406 | 3.9406 | -0.191 (-4.62%) | 1,791,869 |
21 Jun 2012 | CNY | 4.227 | 4.227 | 4.0906 | 4.1315 | 4.1315 | -0.127 (-2.99%) | 2,102,220 |
20 Jun 2012 | CNY | 4.2088 | 4.2769 | 4.1724 | 4.2588 | 4.2588 | +0.05 (+1.19%) | 4,088,098 |
19 Jun 2012 | CNY | 4.2179 | 4.227 | 4.136 | 4.2088 | 4.2088 | -0.009 (-0.22%) | 2,692,282 |
18 Jun 2012 | CNY | 4.1315 | 4.227 | 4.0951 | 4.2179 | 4.2179 | +0.091 (+2.20%) | 5,151,649 |
15 Jun 2012 | CNY | 4.1588 | 4.177 | 4.0497 | 4.127 | 4.127 | -0.014 (-0.33%) | 2,975,014 |
14 Jun 2012 | CNY | 4.2133 | 4.2815 | 4.127 | 4.1406 | 4.1406 | -0.073 (-1.73%) | 3,810,095 |
13 Jun 2012 | CNY | 4.0906 | 4.227 | 4.0906 | 4.2133 | 4.2133 | +0.127 (+3.11%) | 3,027,548 |
12 Jun 2012 | CNY | 4.1133 | 4.1997 | 4.0815 | 4.0861 | 4.0861 | -0.05 (-1.21%) | 2,485,125 |
11 Jun 2012 | CNY | 4.0042 | 4.177 | 3.977 | 4.136 | 4.136 | +0.127 (+3.17%) | 2,760,929 |
8 Jun 2012 | CNY | 3.9724 | 4.0633 | 3.9497 | 4.0088 | 4.0088 | +0.064 (+1.61%) | 1,473,000 |
7 Jun 2012 | CNY | 4.0224 | 4.0497 | 3.9361 | 3.9452 | 3.9452 | -0.041 (-1.03%) | 675,232 |
6 Jun 2012 | CNY | 3.9815 | 4.0315 | 3.9724 | 3.9861 | 3.9861 | -0.014 (-0.34%) | 561,593 |
5 Jun 2012 | CNY | 3.9861 | 4.0497 | 3.9633 | 3.9997 | 3.9997 | -0.023 (-0.56%) | 795,726 |
4 Jun 2012 | CNY | 4.0042 | 4.0815 | 3.9542 | 4.0224 | 4.0224 | -0.082 (-1.99%) | 2,544,529 |
1 Jun 2012 | CNY | 4.1406 | 4.1633 | 4.0951 | 4.1042 | 4.1042 | -0.045 (-1.10%) | 1,640,737 |
31 May 2012 | CNY | 4.127 | 4.186 | 4.1133 | 4.1497 | 4.1497 | +0.005 (+0.11%) | 2,097,215 |
30 May 2012 | CNY | 4.1179 | 4.2042 | 4.0815 | 4.1451 | 4.1451 | -0.027 (-0.65%) | 1,855,572 |
29 May 2012 | CNY | 4.0951 | 4.1951 | 4.0861 | 4.1724 | 4.1724 | +0.054 (+1.32%) | 2,350,912 |
28 May 2012 | CNY | 4.0042 | 4.1224 | 3.9088 | 4.1179 | 4.1179 | +0.105 (+2.61%) | 2,129,863 |