Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 7.1513 | 7.2523 | 6.9762 | 7.0031 | 7.0031 | -0.317 (-4.32%) | 4,490,776 |
9 Jul 2012 | CNY | 7.7438 | 7.7775 | 7.3196 | 7.3196 | 7.3196 | -0.492 (-6.29%) | 4,537,184 |
6 Jul 2012 | CNY | 7.6024 | 7.8516 | 7.4543 | 7.8112 | 7.8112 | +0.249 (+3.30%) | 5,011,923 |
5 Jul 2012 | CNY | 7.9189 | 7.9256 | 7.5081 | 7.562 | 7.562 | -0.518 (-6.42%) | 6,205,367 |
4 Jul 2012 | CNY | 8.3835 | 8.4509 | 8.0671 | 8.0805 | 8.0805 | -0.384 (-4.53%) | 5,772,712 |
3 Jul 2012 | CNY | 8.1613 | 8.5047 | 8.0401 | 8.4643 | 8.4643 | +0.175 (+2.11%) | 8,434,692 |
2 Jul 2012 | CNY | 7.9189 | 8.2893 | 7.8112 | 8.2893 | 8.2893 | +0.377 (+4.77%) | 7,998,827 |
29 Jun 2012 | CNY | 8.0805 | 8.3162 | 7.6698 | 7.9122 | 7.9122 | -0.364 (-4.39%) | 8,829,608 |
28 Jun 2012 | CNY | 8.2152 | 8.6125 | 8.0334 | 8.2758 | 8.2758 | -0.013 (-0.16%) | 9,119,489 |
27 Jun 2012 | CNY | 8.5653 | 8.727 | 8.2421 | 8.2893 | 8.2893 | -0.276 (-3.22%) | 7,585,336 |
26 Jun 2012 | CNY | 8.2489 | 8.6462 | 8.1681 | 8.5653 | 8.5653 | +0.148 (+1.76%) | 9,321,833 |
25 Jun 2012 | CNY | 9.0906 | 9.1512 | 8.4172 | 8.4172 | 8.4172 | -0.936 (-10.01%) | 12,239,452 |
21 Jun 2012 | CNY | 9.6293 | 9.8313 | 9.1647 | 9.3532 | 9.3532 | -0.694 (-6.90%) | 12,755,511 |
20 Jun 2012 | CNY | 9.2455 | 10.3902 | 9.2118 | 10.0468 | 10.0468 | +0.599 (+6.34%) | 26,140,178 |
19 Jun 2012 | CNY | 8.4172 | 9.4475 | 8.1209 | 9.4475 | 9.4475 | +0.862 (+10.04%) | 18,632,149 |
18 Jun 2012 | CNY | 8.3364 | 8.8616 | 8.2489 | 8.5856 | 8.5856 | +0.236 (+2.82%) | 15,687,911 |
15 Jun 2012 | CNY | 8.4374 | 8.498 | 8.1546 | 8.3499 | 8.3499 | -0.081 (-0.96%) | 9,331,777 |
14 Jun 2012 | CNY | 8.7539 | 8.9559 | 8.3633 | 8.4307 | 8.4307 | -0.377 (-4.28%) | 14,503,260 |
13 Jun 2012 | CNY | 8.801 | 8.9492 | 8.6933 | 8.8078 | 8.8078 | -0.094 (-1.06%) | 13,708,707 |
12 Jun 2012 | CNY | 9.1175 | 9.2791 | 8.6731 | 8.902 | 8.902 | -0.148 (-1.64%) | 15,613,669 |
11 Jun 2012 | CNY | 8.3162 | 9.0502 | 8.0671 | 9.0502 | 9.0502 | +0.822 (+9.98%) | 16,949,040 |
8 Jun 2012 | CNY | 7.6428 | 8.2287 | 7.6428 | 8.2287 | 8.2287 | +0.748 (+9.99%) | 16,847,456 |
7 Jun 2012 | CNY | 6.9021 | 7.4812 | 6.8011 | 7.4812 | 7.4812 | +0.68 (+10.00%) | 7,603,004 |
6 Jun 2012 | CNY | 6.9021 | 7.0031 | 6.6866 | 6.8011 | 6.8011 | -0.182 (-2.60%) | 2,723,838 |
5 Jun 2012 | CNY | 7.1984 | 7.1984 | 6.8819 | 6.9829 | 6.9829 | -0.31 (-4.25%) | 3,705,993 |
4 Jun 2012 | CNY | 6.9964 | 7.3802 | 6.9021 | 7.2927 | 7.2927 | +0.31 (+4.44%) | 8,505,394 |
1 Jun 2012 | CNY | 6.4846 | 6.9829 | 6.4846 | 6.9829 | 6.9829 | +0.633 (+9.97%) | 2,638,271 |
31 May 2012 | CNY | 6.2826 | 6.4105 | 6.2287 | 6.3499 | 6.3499 | +0.034 (+0.53%) | 710,945 |
30 May 2012 | CNY | 6.3028 | 6.3499 | 6.2691 | 6.3163 | 6.3163 | +0.034 (+0.54%) | 455,366 |
29 May 2012 | CNY | 6.1412 | 6.3163 | 6.1412 | 6.2826 | 6.2826 | +0.141 (+2.30%) | 711,905 |