Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2012 | CNY | 1.9489 | 1.9933 | 1.9289 | 1.9867 | 1.9867 | +0.056 (+2.88%) | 2,893,500 |
2 Aug 2012 | CNY | 1.9733 | 1.9733 | 1.92 | 1.9311 | 1.9311 | -0.027 (-1.36%) | 1,729,840 |
1 Aug 2012 | CNY | 1.9289 | 1.9867 | 1.9156 | 1.9578 | 1.9578 | +0.042 (+2.20%) | 3,887,811 |
31 Jul 2012 | CNY | 2.0022 | 2.0022 | 1.8956 | 1.9156 | 1.9156 | -0.096 (-4.75%) | 4,299,781 |
30 Jul 2012 | CNY | 2.0844 | 2.0844 | 2 | 2.0111 | 2.0111 | -0.049 (-2.37%) | 2,752,771 |
27 Jul 2012 | CNY | 2.0889 | 2.1067 | 2.0489 | 2.06 | 2.06 | -0.016 (-0.75%) | 2,611,503 |
26 Jul 2012 | CNY | 2.1311 | 2.14 | 2.0711 | 2.0756 | 2.0756 | -0.056 (-2.60%) | 3,387,213 |
25 Jul 2012 | CNY | 2.0667 | 2.1889 | 2.0444 | 2.1311 | 2.1311 | +0.064 (+3.12%) | 6,208,974 |
24 Jul 2012 | CNY | 2.04 | 2.0956 | 2.02 | 2.0667 | 2.0667 | +0.02 (+0.98%) | 3,011,773 |
23 Jul 2012 | CNY | 2.08 | 2.08 | 2 | 2.0467 | 2.0467 | -0.031 (-1.50%) | 3,140,019 |
20 Jul 2012 | CNY | 2.1111 | 2.1378 | 2.0644 | 2.0778 | 2.0778 | -0.024 (-1.16%) | 3,689,379 |
19 Jul 2012 | CNY | 2.0956 | 2.1444 | 2.0667 | 2.1022 | 2.1022 | +0.013 (+0.64%) | 5,707,723 |
18 Jul 2012 | CNY | 2.0511 | 2.0933 | 2.0311 | 2.0889 | 2.0889 | +0.047 (+2.29%) | 5,410,035 |
17 Jul 2012 | CNY | 2.0067 | 2.06 | 1.9822 | 2.0422 | 2.0422 | +0.053 (+2.68%) | 4,879,881 |
16 Jul 2012 | CNY | 2.1911 | 2.1911 | 1.98 | 1.9889 | 1.9889 | -0.209 (-9.50%) | 10,030,824 |
13 Jul 2012 | CNY | 2.3222 | 2.3444 | 2.1778 | 2.1978 | 2.1978 | -0.147 (-6.25%) | 9,322,479 |
12 Jul 2012 | CNY | 2.3333 | 2.3733 | 2.28 | 2.3444 | 2.3444 | +0.031 (+1.34%) | 5,440,630 |
11 Jul 2012 | CNY | 2.3156 | 2.3511 | 2.24 | 2.3133 | 2.3133 | -0.076 (-3.16%) | 7,738,857 |
10 Jul 2012 | CNY | 2.6222 | 2.6222 | 2.3889 | 2.3889 | 2.3889 | -0.264 (-9.96%) | 14,071,351 |
9 Jul 2012 | CNY | 2.6844 | 2.7444 | 2.6289 | 2.6533 | 2.6533 | -0.036 (-1.32%) | 10,744,821 |
6 Jul 2012 | CNY | 2.6644 | 2.7044 | 2.5756 | 2.6889 | 2.6889 | +0.042 (+1.59%) | 10,516,779 |
5 Jul 2012 | CNY | 2.7711 | 2.7711 | 2.6356 | 2.6467 | 2.6467 | -0.149 (-5.33%) | 13,317,507 |
4 Jul 2012 | CNY | 2.9 | 2.9133 | 2.7622 | 2.7956 | 2.7956 | -0.187 (-6.26%) | 22,878,553 |
3 Jul 2012 | CNY | 2.7667 | 3.0067 | 2.7067 | 2.9822 | 2.9822 | +0.193 (+6.93%) | 40,731,151 |
2 Jul 2012 | CNY | 2.7956 | 2.8622 | 2.7244 | 2.7889 | 2.7889 | -0.042 (-1.49%) | 29,302,929 |
29 Jun 2012 | CNY | 2.7489 | 2.8311 | 2.6733 | 2.8311 | 2.8311 | +0.002 (+0.08%) | 13,984,992 |
28 Jun 2012 | CNY | 2.8 | 2.9156 | 2.7578 | 2.8289 | 2.8289 | +0.011 (+0.39%) | 21,779,568 |
27 Jun 2012 | CNY | 2.5733 | 2.8178 | 2.5489 | 2.8178 | 2.8178 | +0.256 (+9.98%) | 21,534,282 |
26 Jun 2012 | CNY | 2.58 | 2.64 | 2.4711 | 2.5622 | 2.5622 | -0.033 (-1.29%) | 2,806,659 |
25 Jun 2012 | CNY | 2.6156 | 2.6622 | 2.5356 | 2.5956 | 2.5956 | -0.024 (-0.93%) | 3,393,616 |