Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2012 | CNY | 2.6378 | 2.6822 | 2.54 | 2.5756 | 2.5756 | -0.08 (-3.01%) | 3,127,171 |
29 Aug 2012 | CNY | 2.6133 | 2.7222 | 2.5844 | 2.6556 | 2.6556 | +0.06 (+2.31%) | 4,170,204 |
28 Aug 2012 | CNY | 2.5933 | 2.6178 | 2.5467 | 2.5956 | 2.5956 | +0.051 (+2.01%) | 1,640,673 |
27 Aug 2012 | CNY | 2.6556 | 2.6556 | 2.5378 | 2.5444 | 2.5444 | -0.111 (-4.19%) | 2,177,473 |
24 Aug 2012 | CNY | 2.7133 | 2.7289 | 2.6444 | 2.6556 | 2.6556 | -0.062 (-2.29%) | 2,639,952 |
23 Aug 2012 | CNY | 2.7067 | 2.7178 | 2.6444 | 2.7178 | 2.7178 | +0.02 (+0.74%) | 3,103,299 |
22 Aug 2012 | CNY | 2.7022 | 2.7222 | 2.6778 | 2.6978 | 2.6978 | -0.004 (-0.16%) | 2,428,735 |
21 Aug 2012 | CNY | 2.6444 | 2.7222 | 2.5889 | 2.7022 | 2.7022 | +0.1 (+3.84%) | 4,331,538 |
20 Aug 2012 | CNY | 2.6 | 2.6222 | 2.5667 | 2.6022 | 2.6022 | -0.007 (-0.26%) | 1,301,197 |
17 Aug 2012 | CNY | 2.6178 | 2.6222 | 2.5778 | 2.6089 | 2.6089 | -0.011 (-0.42%) | 1,759,288 |
16 Aug 2012 | CNY | 2.6311 | 2.6533 | 2.6133 | 2.62 | 2.62 | -0.031 (-1.17%) | 1,278,981 |
15 Aug 2012 | CNY | 2.6711 | 2.6956 | 2.6444 | 2.6511 | 2.6511 | -0.06 (-2.21%) | 1,873,800 |
14 Aug 2012 | CNY | 2.6444 | 2.7111 | 2.5822 | 2.7111 | 2.7111 | +0.087 (+3.30%) | 3,350,965 |
13 Aug 2012 | CNY | 2.6867 | 2.6867 | 2.62 | 2.6244 | 2.6244 | -0.062 (-2.32%) | 2,340,859 |
10 Aug 2012 | CNY | 2.6889 | 2.7022 | 2.6778 | 2.6867 | 2.6867 | -0.007 (-0.25%) | 1,872,297 |
9 Aug 2012 | CNY | 2.6556 | 2.7067 | 2.6444 | 2.6933 | 2.6933 | +0.038 (+1.42%) | 2,402,541 |
8 Aug 2012 | CNY | 2.6889 | 2.7111 | 2.6378 | 2.6556 | 2.6556 | -0.038 (-1.40%) | 2,039,049 |
7 Aug 2012 | CNY | 2.6311 | 2.7156 | 2.6244 | 2.6933 | 2.6933 | +0.067 (+2.54%) | 3,943,237 |
6 Aug 2012 | CNY | 2.5778 | 2.6356 | 2.5556 | 2.6267 | 2.6267 | +0.056 (+2.16%) | 2,311,789 |
3 Aug 2012 | CNY | 2.5067 | 2.5711 | 2.4889 | 2.5711 | 2.5711 | +0.071 (+2.84%) | 2,166,421 |
2 Aug 2012 | CNY | 2.5244 | 2.5667 | 2.4978 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,669,909 |
1 Aug 2012 | CNY | 2.4889 | 2.5511 | 2.4889 | 2.52 | 2.52 | +0.031 (+1.25%) | 1,328,778 |
31 Jul 2012 | CNY | 2.4844 | 2.5267 | 2.4822 | 2.4889 | 2.4889 | -0.018 (-0.71%) | 2,080,858 |
30 Jul 2012 | CNY | 2.6 | 2.6 | 2.5 | 2.5067 | 2.5067 | -0.084 (-3.26%) | 1,526,242 |
27 Jul 2012 | CNY | 2.62 | 2.6267 | 2.5756 | 2.5911 | 2.5911 | +0.009 (+0.34%) | 1,395,666 |
26 Jul 2012 | CNY | 2.5689 | 2.6244 | 2.5689 | 2.5822 | 2.5822 | -0.002 (-0.09%) | 1,717,605 |
25 Jul 2012 | CNY | 2.5778 | 2.64 | 2.5756 | 2.5844 | 2.5844 | -0.02 (-0.77%) | 1,719,477 |
24 Jul 2012 | CNY | 2.5533 | 2.6156 | 2.5533 | 2.6044 | 2.6044 | +0.035 (+1.38%) | 2,167,695 |
23 Jul 2012 | CNY | 2.5822 | 2.6111 | 2.5333 | 2.5689 | 2.5689 | -0.035 (-1.36%) | 1,691,230 |
20 Jul 2012 | CNY | 2.6333 | 2.68 | 2.6 | 2.6044 | 2.6044 | -0.051 (-1.93%) | 1,757,952 |