Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2012 | CNY | 1.8367 | 1.9067 | 1.8233 | 1.8533 | 1.8533 | -0.01 (-0.54%) | 101,284,752 |
12 Sep 2012 | CNY | 1.8667 | 1.93 | 1.7833 | 1.8633 | 1.8633 | 0.0 (0.0%) | 128,893,101 |
11 Sep 2012 | CNY | 1.9333 | 1.9833 | 1.85 | 1.8633 | 1.8633 | +0.04 (+2.19%) | 172,569,297 |
10 Sep 2012 | CNY | 1.67 | 1.8233 | 1.6667 | 1.8233 | 1.8233 | +0.167 (+10.06%) | 75,103,818 |
7 Sep 2012 | CNY | 1.6033 | 1.7167 | 1.59 | 1.6567 | 1.6567 | +0.077 (+4.85%) | 31,650,852 |
6 Sep 2012 | CNY | 1.54 | 1.5867 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 11,580,057 |
5 Sep 2012 | CNY | 1.5333 | 1.5567 | 1.5267 | 1.55 | 1.55 | +0.017 (+1.09%) | 7,319,202 |
4 Sep 2012 | CNY | 1.57 | 1.58 | 1.5333 | 1.5333 | 1.5333 | -0.037 (-2.34%) | 9,853,926 |
3 Sep 2012 | CNY | 1.5533 | 1.5767 | 1.54 | 1.57 | 1.57 | +0.007 (+0.43%) | 9,071,580 |
31 Aug 2012 | CNY | 1.5 | 1.6 | 1.5 | 1.5633 | 1.5633 | +0.037 (+2.40%) | 12,471,582 |
30 Aug 2012 | CNY | 1.5733 | 1.5833 | 1.5133 | 1.5267 | 1.5267 | -0.047 (-2.96%) | 13,696,647 |
29 Aug 2012 | CNY | 1.58 | 1.59 | 1.5667 | 1.5733 | 1.5733 | -0.01 (-0.63%) | 7,533,600 |
28 Aug 2012 | CNY | 1.57 | 1.5933 | 1.56 | 1.5833 | 1.5833 | +0.01 (+0.64%) | 9,436,647 |
27 Aug 2012 | CNY | 1.6167 | 1.62 | 1.57 | 1.5733 | 1.5733 | -0.06 (-3.67%) | 13,087,014 |
24 Aug 2012 | CNY | 1.6733 | 1.68 | 1.6333 | 1.6333 | 1.6333 | -0.04 (-2.39%) | 9,861,849 |
23 Aug 2012 | CNY | 1.6433 | 1.6733 | 1.6367 | 1.6733 | 1.6733 | +0.03 (+1.83%) | 13,884,057 |
22 Aug 2012 | CNY | 1.6767 | 1.68 | 1.63 | 1.6433 | 1.6433 | -0.027 (-1.60%) | 13,421,412 |
21 Aug 2012 | CNY | 1.64 | 1.6767 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 12,464,496 |
20 Aug 2012 | CNY | 1.62 | 1.65 | 1.6133 | 1.64 | 1.64 | +0.003 (+0.20%) | 8,644,572 |
17 Aug 2012 | CNY | 1.6267 | 1.64 | 1.6167 | 1.6367 | 1.6367 | +0.01 (+0.61%) | 7,258,584 |
16 Aug 2012 | CNY | 1.6533 | 1.6567 | 1.62 | 1.6267 | 1.6267 | -0.027 (-1.61%) | 12,147,732 |
15 Aug 2012 | CNY | 1.67 | 1.6833 | 1.6467 | 1.6533 | 1.6533 | -0.023 (-1.40%) | 10,774,062 |
14 Aug 2012 | CNY | 1.6767 | 1.6933 | 1.63 | 1.6767 | 1.6767 | +0.013 (+0.81%) | 18,879,951 |
13 Aug 2012 | CNY | 1.7333 | 1.7367 | 1.66 | 1.6633 | 1.6633 | -0.07 (-4.04%) | 19,370,637 |
10 Aug 2012 | CNY | 1.7333 | 1.7533 | 1.72 | 1.7333 | 1.7333 | -0.01 (-0.57%) | 21,716,145 |
9 Aug 2012 | CNY | 1.71 | 1.7733 | 1.69 | 1.7433 | 1.7433 | +0.04 (+2.35%) | 30,340,755 |
8 Aug 2012 | CNY | 1.7167 | 1.7567 | 1.6967 | 1.7033 | 1.7033 | -0.023 (-1.36%) | 23,021,211 |
7 Aug 2012 | CNY | 1.65 | 1.7633 | 1.64 | 1.7267 | 1.7267 | +0.067 (+4.02%) | 34,086,249 |
6 Aug 2012 | CNY | 1.6167 | 1.6633 | 1.6067 | 1.66 | 1.66 | +0.033 (+2.05%) | 19,722,054 |
3 Aug 2012 | CNY | 1.6 | 1.63 | 1.5933 | 1.6267 | 1.6267 | +0.04 (+2.52%) | 9,249,399 |