Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 4.95 | 4.95 | 4.665 | 4.74 | 4.74 | -0.21 (-4.24%) | 1,071,620 |
6 Jul 2012 | CNY | 4.91 | 4.965 | 4.81 | 4.95 | 4.95 | +0.04 (+0.81%) | 987,434 |
5 Jul 2012 | CNY | 5.05 | 5.05 | 4.86 | 4.91 | 4.91 | -0.14 (-2.77%) | 1,391,198 |
4 Jul 2012 | CNY | 5.16 | 5.16 | 5.045 | 5.05 | 5.05 | -0.08 (-1.56%) | 946,200 |
3 Jul 2012 | CNY | 5.085 | 5.185 | 5.035 | 5.13 | 5.13 | +0.045 (+0.88%) | 1,151,242 |
2 Jul 2012 | CNY | 5.06 | 5.1 | 5.05 | 5.085 | 5.085 | +0.04 (+0.79%) | 628,360 |
29 Jun 2012 | CNY | 4.99 | 5.065 | 4.935 | 5.045 | 5.045 | +0.055 (+1.10%) | 818,776 |
28 Jun 2012 | CNY | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -0.045 (-0.89%) | 638,696 |
27 Jun 2012 | CNY | 5.035 | 5.105 | 5.01 | 5.035 | 5.035 | -0.015 (-0.30%) | 618,510 |
26 Jun 2012 | CNY | 5.015 | 5.08 | 4.985 | 5.05 | 5.05 | -0.035 (-0.69%) | 1,077,898 |
25 Jun 2012 | CNY | 5.155 | 5.22 | 5.075 | 5.085 | 5.085 | -0.12 (-2.31%) | 691,600 |
21 Jun 2012 | CNY | 5.275 | 5.285 | 5.13 | 5.205 | 5.205 | -0.125 (-2.35%) | 1,949,656 |
20 Jun 2012 | CNY | 5.4 | 5.49 | 5.305 | 5.33 | 5.33 | +0.01 (+0.19%) | 3,390,786 |
19 Jun 2012 | CNY | 5.245 | 5.325 | 5.23 | 5.32 | 5.32 | +0.085 (+1.62%) | 2,871,990 |
18 Jun 2012 | CNY | 5.175 | 5.24 | 5.16 | 5.235 | 5.235 | +0.075 (+1.45%) | 1,292,198 |
15 Jun 2012 | CNY | 5.15 | 5.195 | 5.095 | 5.16 | 5.16 | +0.01 (+0.19%) | 707,660 |
14 Jun 2012 | CNY | 5.155 | 5.205 | 5.135 | 5.15 | 5.15 | -0.05 (-0.96%) | 955,058 |
13 Jun 2012 | CNY | 5.145 | 5.225 | 5.14 | 5.2 | 5.2 | +0.05 (+0.97%) | 1,522,230 |
12 Jun 2012 | CNY | 5.145 | 5.165 | 5.085 | 5.15 | 5.15 | -0.025 (-0.48%) | 875,812 |
11 Jun 2012 | CNY | 5.105 | 5.2 | 5.07 | 5.175 | 5.175 | +0.09 (+1.77%) | 645,652 |
8 Jun 2012 | CNY | 5.155 | 5.195 | 5.08 | 5.085 | 5.085 | -0.06 (-1.17%) | 987,418 |
7 Jun 2012 | CNY | 5.225 | 5.225 | 5.06 | 5.145 | 5.145 | 0.0 (0.0%) | 1,112,404 |
6 Jun 2012 | CNY | 5.155 | 5.175 | 5.105 | 5.145 | 5.145 | -0.025 (-0.48%) | 344,036 |
5 Jun 2012 | CNY | 5.115 | 5.185 | 5.105 | 5.17 | 5.17 | -0.025 (-0.48%) | 787,802 |
4 Jun 2012 | CNY | 5.22 | 5.26 | 5.155 | 5.195 | 5.195 | -0.15 (-2.81%) | 982,000 |
1 Jun 2012 | CNY | 5.375 | 5.38 | 5.28 | 5.345 | 5.345 | -0.03 (-0.56%) | 1,263,032 |
31 May 2012 | CNY | 5.305 | 5.38 | 5.245 | 5.375 | 5.375 | +0.05 (+0.94%) | 1,491,504 |
30 May 2012 | CNY | 5.315 | 5.325 | 5.26 | 5.325 | 5.325 | +0.01 (+0.19%) | 1,253,510 |
29 May 2012 | CNY | 5.17 | 5.325 | 5.14 | 5.315 | 5.315 | +0.165 (+3.20%) | 2,231,372 |
28 May 2012 | CNY | 5.095 | 5.15 | 4.965 | 5.15 | 5.15 | +0.05 (+0.98%) | 851,126 |