Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2012 | CNY | 4.8474 | 4.8474 | 4.3737 | 4.4105 | 4.4105 | -0.374 (-7.81%) | 4,434,305 |
27 Jul 2012 | CNY | 4.8211 | 4.9474 | 4.7579 | 4.7842 | 4.7842 | 0.0 (0.0%) | 3,145,864 |
26 Jul 2012 | CNY | 5 | 5.0421 | 4.7632 | 4.7842 | 4.7842 | -0.263 (-5.21%) | 4,899,666 |
25 Jul 2012 | CNY | 5.0105 | 5.1579 | 4.9105 | 5.0474 | 5.0474 | -0.058 (-1.13%) | 7,936,708 |
24 Jul 2012 | CNY | 5.0368 | 5.2263 | 4.8684 | 5.1053 | 5.1053 | +0.105 (+2.11%) | 13,369,617 |
23 Jul 2012 | CNY | 4.5158 | 5 | 4.4105 | 5 | 5 | +0.453 (+9.95%) | 6,649,810 |
20 Jul 2012 | CNY | 4.5526 | 4.6421 | 4.5474 | 4.5474 | 4.5474 | -0.021 (-0.46%) | 1,613,850 |
19 Jul 2012 | CNY | 4.4842 | 4.6579 | 4.479 | 4.5684 | 4.5684 | +0.047 (+1.05%) | 2,655,835 |
18 Jul 2012 | CNY | 4.4368 | 4.5474 | 4.4211 | 4.5211 | 4.5211 | +0.074 (+1.66%) | 1,906,085 |
17 Jul 2012 | CNY | 4.3947 | 4.4842 | 4.3158 | 4.4474 | 4.4474 | +0.011 (+0.24%) | 2,105,471 |
16 Jul 2012 | CNY | 4.8684 | 4.8737 | 4.4368 | 4.4368 | 4.4368 | -0.458 (-9.36%) | 3,320,643 |
13 Jul 2012 | CNY | 4.9579 | 5.0105 | 4.8842 | 4.8947 | 4.8947 | -0.095 (-1.90%) | 1,694,836 |
12 Jul 2012 | CNY | 4.9211 | 5.0211 | 4.8842 | 4.9895 | 4.9895 | +0.063 (+1.28%) | 2,070,530 |
11 Jul 2012 | CNY | 4.9158 | 4.9474 | 4.8474 | 4.9263 | 4.9263 | -0.026 (-0.53%) | 1,552,248 |
10 Jul 2012 | CNY | 4.9316 | 5.0105 | 4.9 | 4.9526 | 4.9526 | +0.021 (+0.43%) | 1,533,393 |
9 Jul 2012 | CNY | 5.1737 | 5.1737 | 4.9158 | 4.9316 | 4.9316 | -0.263 (-5.06%) | 2,847,476 |
6 Jul 2012 | CNY | 5.1579 | 5.2368 | 5.0947 | 5.1947 | 5.1947 | +0.063 (+1.23%) | 2,460,733 |
5 Jul 2012 | CNY | 5.2579 | 5.2895 | 5.1316 | 5.1316 | 5.1316 | -0.153 (-2.89%) | 3,730,045 |
4 Jul 2012 | CNY | 5.2632 | 5.3526 | 5.2368 | 5.2842 | 5.2842 | -0.037 (-0.69%) | 3,881,764 |
3 Jul 2012 | CNY | 5.7263 | 5.7316 | 5.3211 | 5.3211 | 5.3211 | -0.589 (-9.97%) | 11,886,911 |
2 Jul 2012 | CNY | 5.8263 | 5.9526 | 5.7895 | 5.9105 | 5.9105 | +0.089 (+1.54%) | 1,989,824 |
29 Jun 2012 | CNY | 5.7737 | 5.8579 | 5.579 | 5.8211 | 5.8211 | -0.037 (-0.63%) | 2,368,963 |
28 Jun 2012 | CNY | 5.8737 | 5.9526 | 5.8316 | 5.8579 | 5.8579 | +0.005 (+0.09%) | 1,494,357 |
27 Jun 2012 | CNY | 5.8947 | 5.9895 | 5.8474 | 5.8526 | 5.8526 | -0.042 (-0.71%) | 1,686,046 |
26 Jun 2012 | CNY | 5.8526 | 5.9211 | 5.7632 | 5.8947 | 5.8947 | +0.042 (+0.72%) | 2,109,881 |
25 Jun 2012 | CNY | 6.0368 | 6.0632 | 5.8474 | 5.8526 | 5.8526 | -0.163 (-2.71%) | 1,727,170 |
21 Jun 2012 | CNY | 6.2368 | 6.279 | 6 | 6.0158 | 6.0158 | -0.274 (-4.35%) | 3,709,294 |
20 Jun 2012 | CNY | 6.4211 | 6.4474 | 6.2211 | 6.2895 | 6.2895 | -0.126 (-1.97%) | 4,433,746 |
19 Jun 2012 | CNY | 6.3684 | 6.7211 | 6.2632 | 6.4158 | 6.4158 | +0.047 (+0.74%) | 9,012,112 |
18 Jun 2012 | CNY | 6.2 | 6.4211 | 6.1316 | 6.3684 | 6.3684 | +0.232 (+3.77%) | 4,710,618 |