Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2012 | CNY | 5.76 | 5.9853 | 5.7424 | 5.9809 | 5.9809 | +0.194 (+3.36%) | 3,325,306 |
5 Sep 2012 | CNY | 5.6761 | 5.8086 | 5.5215 | 5.7865 | 5.7865 | +0.119 (+2.10%) | 2,307,570 |
4 Sep 2012 | CNY | 5.707 | 5.844 | 5.654 | 5.6673 | 5.6673 | -0.004 (-0.08%) | 2,532,649 |
3 Sep 2012 | CNY | 5.5127 | 5.707 | 5.4376 | 5.6717 | 5.6717 | +0.084 (+1.50%) | 2,248,066 |
31 Aug 2012 | CNY | 5.5568 | 5.6452 | 5.4773 | 5.5878 | 5.5878 | 0.0 (0.0%) | 1,676,508 |
30 Aug 2012 | CNY | 5.813 | 5.8705 | 5.3448 | 5.5878 | 5.5878 | -0.314 (-5.31%) | 4,078,044 |
29 Aug 2012 | CNY | 6.0074 | 6.1134 | 5.8793 | 5.9014 | 5.9014 | -0.124 (-2.05%) | 2,934,020 |
28 Aug 2012 | CNY | 5.9544 | 6.0869 | 5.8351 | 6.0251 | 6.0251 | +0.044 (+0.74%) | 2,879,841 |
27 Aug 2012 | CNY | 5.9235 | 6.1708 | 5.8837 | 5.9809 | 5.9809 | -0.071 (-1.17%) | 3,410,113 |
24 Aug 2012 | CNY | 6.1488 | 6.3343 | 6.0118 | 6.0516 | 6.0516 | -0.172 (-2.77%) | 4,316,039 |
23 Aug 2012 | CNY | 6.2945 | 6.4845 | 6.1002 | 6.2238 | 6.2238 | -0.155 (-2.42%) | 8,125,529 |
22 Aug 2012 | CNY | 6.5375 | 6.5596 | 6.2548 | 6.3784 | 6.3784 | +0.371 (+6.18%) | 14,223,132 |
21 Aug 2012 | CNY | 5.738 | 6.0074 | 5.7335 | 6.0074 | 6.0074 | +0.548 (+10.03%) | 5,537,451 |
20 Aug 2012 | CNY | 5.3537 | 5.4729 | 5.2211 | 5.4597 | 5.4597 | +0.115 (+2.15%) | 1,325,007 |
17 Aug 2012 | CNY | 5.3316 | 5.3448 | 5.2653 | 5.3448 | 5.3448 | +0.009 (+0.16%) | 888,154 |
16 Aug 2012 | CNY | 5.4022 | 5.4332 | 5.3316 | 5.336 | 5.336 | -0.062 (-1.14%) | 757,039 |
15 Aug 2012 | CNY | 5.3978 | 5.4464 | 5.3713 | 5.3978 | 5.3978 | -0.035 (-0.65%) | 535,562 |
14 Aug 2012 | CNY | 5.4022 | 5.4508 | 5.3139 | 5.4332 | 5.4332 | +0.022 (+0.41%) | 1,097,395 |
13 Aug 2012 | CNY | 5.5348 | 5.5745 | 5.4022 | 5.4111 | 5.4111 | -0.199 (-3.54%) | 1,100,519 |
10 Aug 2012 | CNY | 5.6319 | 5.6938 | 5.5745 | 5.6099 | 5.6099 | -0.062 (-1.09%) | 1,192,360 |
9 Aug 2012 | CNY | 5.5657 | 5.7291 | 5.548 | 5.6717 | 5.6717 | +0.102 (+1.82%) | 1,919,566 |
8 Aug 2012 | CNY | 5.6496 | 5.6673 | 5.5348 | 5.5701 | 5.5701 | -0.115 (-2.02%) | 1,040,687 |
7 Aug 2012 | CNY | 5.7203 | 5.7203 | 5.5259 | 5.6849 | 5.6849 | +0.088 (+1.58%) | 1,269,173 |
6 Aug 2012 | CNY | 5.389 | 5.6054 | 5.389 | 5.5966 | 5.5966 | +0.146 (+2.67%) | 1,485,108 |
3 Aug 2012 | CNY | 5.2962 | 5.4508 | 5.2344 | 5.4508 | 5.4508 | +0.185 (+3.52%) | 974,754 |
2 Aug 2012 | CNY | 5.2609 | 5.3007 | 5.1416 | 5.2653 | 5.2653 | +0.018 (+0.34%) | 625,601 |
1 Aug 2012 | CNY | 5.1991 | 5.283 | 5.1726 | 5.2476 | 5.2476 | +0.084 (+1.62%) | 614,868 |
31 Jul 2012 | CNY | 5.3051 | 5.336 | 5.0886 | 5.1637 | 5.1637 | -0.137 (-2.58%) | 1,009,206 |
30 Jul 2012 | CNY | 5.4332 | 5.4729 | 5.2476 | 5.3007 | 5.3007 | -0.133 (-2.44%) | 1,238,907 |
27 Jul 2012 | CNY | 5.4287 | 5.4597 | 5.3757 | 5.4332 | 5.4332 | +0.04 (+0.74%) | 779,895 |