Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2012 | CNY | 8.4756 | 8.6541 | 8.4756 | 8.5219 | 8.5219 | -0.007 (-0.08%) | 1,511,111 |
19 Jun 2012 | CNY | 8.4823 | 8.6013 | 8.4161 | 8.5285 | 8.5285 | -0.02 (-0.23%) | 1,804,344 |
18 Jun 2012 | CNY | 8.3302 | 8.6806 | 8.2971 | 8.5484 | 8.5484 | +0.251 (+3.03%) | 3,264,057 |
15 Jun 2012 | CNY | 8.3302 | 8.4558 | 8.1583 | 8.2971 | 8.2971 | -0.086 (-1.03%) | 1,926,878 |
14 Jun 2012 | CNY | 8.2575 | 8.469 | 8.2509 | 8.3831 | 8.3831 | +0.093 (+1.12%) | 1,991,440 |
13 Jun 2012 | CNY | 8.2442 | 8.3897 | 8.2442 | 8.2905 | 8.2905 | +0.013 (+0.16%) | 1,576,870 |
12 Jun 2012 | CNY | 8.2112 | 8.2971 | 8.1451 | 8.2773 | 8.2773 | +0.013 (+0.16%) | 634,263 |
11 Jun 2012 | CNY | 8.0129 | 8.2773 | 8.0129 | 8.2641 | 8.2641 | +0.165 (+2.04%) | 606,825 |
8 Jun 2012 | CNY | 8.1914 | 8.198 | 8.0129 | 8.0988 | 8.0988 | -0.033 (-0.41%) | 521,561 |
7 Jun 2012 | CNY | 8.1385 | 8.2575 | 8.0724 | 8.1319 | 8.1319 | +0.066 (+0.82%) | 616,139 |
6 Jun 2012 | CNY | 8.0724 | 8.1385 | 8.0393 | 8.0657 | 8.0657 | -0.02 (-0.25%) | 377,132 |
5 Jun 2012 | CNY | 7.9996 | 8.1252 | 7.9996 | 8.0856 | 8.0856 | +0.033 (+0.41%) | 523,086 |
4 Jun 2012 | CNY | 8.3566 | 8.3632 | 8.0393 | 8.0525 | 8.0525 | -0.324 (-3.87%) | 913,025 |
1 Jun 2012 | CNY | 8.2839 | 8.436 | 8.2575 | 8.3765 | 8.3765 | +0.02 (+0.24%) | 1,074,070 |
31 May 2012 | CNY | 8.2641 | 8.5087 | 8.1319 | 8.3566 | 8.3566 | +0.132 (+1.61%) | 1,861,879 |
30 May 2012 | CNY | 8.1847 | 8.3037 | 8.1054 | 8.2244 | 8.2244 | +0.059 (+0.73%) | 707,636 |
29 May 2012 | CNY | 8.0327 | 8.2178 | 8.0327 | 8.1649 | 8.1649 | +0.073 (+0.90%) | 654,326 |
28 May 2012 | CNY | 7.9732 | 8.0922 | 7.8674 | 8.0922 | 8.0922 | +0.119 (+1.49%) | 562,446 |
25 May 2012 | CNY | 8.0988 | 8.1186 | 7.9533 | 7.9732 | 7.9732 | -0.126 (-1.55%) | 485,837 |
24 May 2012 | CNY | 8.0657 | 8.1914 | 8.0327 | 8.0988 | 8.0988 | -0.053 (-0.65%) | 660,347 |
23 May 2012 | CNY | 8.3302 | 8.4029 | 7.9335 | 8.1517 | 8.1517 | -0.198 (-2.37%) | 796,675 |
22 May 2012 | CNY | 8.2376 | 8.3963 | 8.2376 | 8.35 | 8.35 | +0.112 (+1.36%) | 674,623 |
21 May 2012 | CNY | 8.2509 | 8.3302 | 8.1715 | 8.2376 | 8.2376 | +0.013 (+0.16%) | 718,301 |
18 May 2012 | CNY | 8.5021 | 8.5021 | 8.1914 | 8.2244 | 8.2244 | -0.271 (-3.19%) | 955,669 |
17 May 2012 | CNY | 8.4161 | 8.5616 | 8.3831 | 8.4955 | 8.4955 | +0.066 (+0.78%) | 1,018,656 |
16 May 2012 | CNY | 8.4029 | 8.5351 | 8.3566 | 8.4294 | 8.4294 | -0.066 (-0.78%) | 1,587,066 |
15 May 2012 | CNY | 8.2707 | 8.6938 | 8.079 | 8.4955 | 8.4955 | +0.212 (+2.55%) | 2,310,242 |
14 May 2012 | CNY | 8.3037 | 8.3831 | 8.2244 | 8.2839 | 8.2839 | +0.033 (+0.40%) | 1,020,705 |
11 May 2012 | CNY | 8.1517 | 8.3566 | 8.0988 | 8.2509 | 8.2509 | +0.04 (+0.48%) | 978,818 |
10 May 2012 | CNY | 8.0525 | 8.2442 | 8.0459 | 8.2112 | 8.2112 | +0.126 (+1.55%) | 773,276 |