Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 4.9718 | 4.9744 | 4.8141 | 4.8359 | 4.8359 | -0.218 (-4.31%) | 10,219,669 |
9 Jul 2012 | CNY | 5.2154 | 5.3462 | 5.0513 | 5.0539 | 5.0539 | -0.01 (-0.20%) | 16,315,213 |
6 Jul 2012 | CNY | 4.8846 | 5.0692 | 4.8218 | 5.0641 | 5.0641 | +0.191 (+3.92%) | 7,447,744 |
5 Jul 2012 | CNY | 4.8769 | 4.9295 | 4.7962 | 4.8731 | 4.8731 | -0.058 (-1.17%) | 3,354,374 |
4 Jul 2012 | CNY | 4.9423 | 4.9936 | 4.8923 | 4.9308 | 4.9308 | -0.068 (-1.36%) | 3,895,616 |
3 Jul 2012 | CNY | 5.0577 | 5.1115 | 4.9615 | 4.9987 | 4.9987 | -0.055 (-1.09%) | 5,686,426 |
2 Jul 2012 | CNY | 4.9615 | 5.0705 | 4.9141 | 5.0539 | 5.0539 | +0.146 (+2.98%) | 6,688,422 |
29 Jun 2012 | CNY | 4.8077 | 4.9231 | 4.8077 | 4.9077 | 4.9077 | +0.099 (+2.05%) | 4,816,461 |
28 Jun 2012 | CNY | 4.9397 | 4.9936 | 4.809 | 4.809 | 4.809 | -0.14 (-2.82%) | 5,444,095 |
27 Jun 2012 | CNY | 5.0385 | 5.0385 | 4.9487 | 4.9487 | 4.9487 | -0.027 (-0.54%) | 2,715,242 |
26 Jun 2012 | CNY | 4.8885 | 5.0449 | 4.8564 | 4.9756 | 4.9756 | +0.046 (+0.94%) | 6,089,733 |
25 Jun 2012 | CNY | 4.9205 | 4.968 | 4.8782 | 4.9295 | 4.9295 | -0.006 (-0.13%) | 4,317,697 |
21 Jun 2012 | CNY | 5.0141 | 5.0154 | 4.8756 | 4.9359 | 4.9359 | -0.078 (-1.56%) | 4,332,744 |
20 Jun 2012 | CNY | 5.0205 | 5.0256 | 4.9654 | 5.0141 | 5.0141 | -0.008 (-0.15%) | 4,605,322 |
19 Jun 2012 | CNY | 5.0308 | 5.1346 | 4.9808 | 5.0218 | 5.0218 | -0.023 (-0.46%) | 8,130,821 |
18 Jun 2012 | CNY | 4.8346 | 5.0641 | 4.8333 | 5.0449 | 5.0449 | +0.186 (+3.83%) | 12,736,643 |
15 Jun 2012 | CNY | 4.8795 | 4.9346 | 4.7731 | 4.859 | 4.859 | -0.022 (-0.45%) | 5,370,175 |
14 Jun 2012 | CNY | 4.7821 | 4.9821 | 4.7603 | 4.8808 | 4.8808 | +0.068 (+1.41%) | 11,848,083 |
13 Jun 2012 | CNY | 4.6474 | 4.8436 | 4.6474 | 4.8128 | 4.8128 | +0.179 (+3.87%) | 9,394,460 |
12 Jun 2012 | CNY | 4.5962 | 4.6539 | 4.5654 | 4.6333 | 4.6333 | +0.035 (+0.75%) | 4,256,522 |
11 Jun 2012 | CNY | 4.4936 | 4.6141 | 4.4936 | 4.5987 | 4.5987 | +0.109 (+2.43%) | 3,249,994 |
8 Jun 2012 | CNY | 4.6039 | 4.6269 | 4.4872 | 4.4897 | 4.4897 | -0.098 (-2.13%) | 5,160,979 |
7 Jun 2012 | CNY | 4.6321 | 4.6872 | 4.5667 | 4.5872 | 4.5872 | -0.024 (-0.53%) | 3,987,750 |
6 Jun 2012 | CNY | 4.609 | 4.6513 | 4.5962 | 4.6115 | 4.6115 | -0.01 (-0.22%) | 4,386,961 |
5 Jun 2012 | CNY | 4.5897 | 4.691 | 4.5897 | 4.6218 | 4.6218 | +0.014 (+0.31%) | 6,021,249 |
4 Jun 2012 | CNY | 4.7423 | 4.7423 | 4.6051 | 4.6077 | 4.6077 | -0.191 (-3.98%) | 5,462,566 |
1 Jun 2012 | CNY | 4.8282 | 4.9231 | 4.7949 | 4.7987 | 4.7987 | -0.019 (-0.40%) | 3,280,563 |
31 May 2012 | CNY | 4.8 | 4.8667 | 4.7667 | 4.818 | 4.818 | +0.004 (+0.08%) | 5,285,849 |
30 May 2012 | CNY | 4.7885 | 4.9039 | 4.7692 | 4.8141 | 4.8141 | +0.059 (+1.24%) | 9,764,289 |
29 May 2012 | CNY | 4.6949 | 4.768 | 4.6949 | 4.7551 | 4.7551 | +0.06 (+1.28%) | 5,297,120 |