Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 7.8659 | 7.9127 | 7.8034 | 7.8711 | 7.8711 | -0.01 (-0.13%) | 481,194 |
9 Jul 2012 | CNY | 8.0742 | 8.1524 | 7.8815 | 7.8815 | 7.8815 | -0.495 (-5.91%) | 2,520,045 |
6 Jul 2012 | CNY | 8.3816 | 8.4545 | 8.168 | 8.3764 | 8.3764 | -0.005 (-0.06%) | 1,585,301 |
5 Jul 2012 | CNY | 8.6004 | 8.6004 | 8.3347 | 8.3816 | 8.3816 | -0.219 (-2.54%) | 855,280 |
4 Jul 2012 | CNY | 8.7462 | 8.7462 | 8.4597 | 8.6004 | 8.6004 | -0.094 (-1.08%) | 1,299,049 |
3 Jul 2012 | CNY | 8.3451 | 8.8296 | 8.3399 | 8.6941 | 8.6941 | +0.307 (+3.66%) | 2,177,185 |
2 Jul 2012 | CNY | 8.2826 | 8.418 | 8.2513 | 8.3868 | 8.3868 | +0.172 (+2.09%) | 816,827 |
29 Jun 2012 | CNY | 8.0899 | 8.2566 | 8.0013 | 8.2149 | 8.2149 | +0.12 (+1.48%) | 744,694 |
28 Jun 2012 | CNY | 8.3347 | 8.3764 | 8.0951 | 8.0951 | 8.0951 | -0.229 (-2.75%) | 794,683 |
27 Jun 2012 | CNY | 8.293 | 8.4649 | 8.2878 | 8.3243 | 8.3243 | +0.036 (+0.44%) | 951,570 |
26 Jun 2012 | CNY | 8.2305 | 8.3034 | 8.0951 | 8.2878 | 8.2878 | +0.01 (+0.13%) | 902,817 |
25 Jun 2012 | CNY | 8.6472 | 8.7045 | 8.2722 | 8.2774 | 8.2774 | -0.453 (-5.19%) | 2,148,169 |
21 Jun 2012 | CNY | 8.8035 | 8.9494 | 8.6368 | 8.7306 | 8.7306 | -0.073 (-0.83%) | 2,141,423 |
20 Jun 2012 | CNY | 8.5431 | 9.0588 | 8.5431 | 8.8035 | 8.8035 | +0.266 (+3.11%) | 2,591,513 |
19 Jun 2012 | CNY | 8.5847 | 8.7306 | 8.5222 | 8.5378 | 8.5378 | -0.042 (-0.49%) | 1,608,606 |
18 Jun 2012 | CNY | 8.4858 | 8.6525 | 8.4493 | 8.5795 | 8.5795 | +0.12 (+1.42%) | 1,286,386 |
15 Jun 2012 | CNY | 8.5066 | 8.5326 | 8.3086 | 8.4597 | 8.4597 | +0.062 (+0.74%) | 837,189 |
14 Jun 2012 | CNY | 8.5587 | 8.6108 | 8.3503 | 8.3972 | 8.3972 | -0.214 (-2.48%) | 1,463,435 |
13 Jun 2012 | CNY | 8.3555 | 8.6108 | 8.3555 | 8.6108 | 8.6108 | +0.261 (+3.12%) | 1,774,939 |
12 Jun 2012 | CNY | 8.3295 | 8.4285 | 8.2357 | 8.3503 | 8.3503 | -0.031 (-0.37%) | 925,510 |
11 Jun 2012 | CNY | 8.0951 | 8.3972 | 8.0951 | 8.3816 | 8.3816 | +0.224 (+2.75%) | 1,230,721 |
8 Jun 2012 | CNY | 8.2826 | 8.2826 | 8.1315 | 8.1576 | 8.1576 | +0.005 (+0.06%) | 686,630 |
7 Jun 2012 | CNY | 8.3086 | 8.3086 | 8.1315 | 8.1524 | 8.1524 | +0.005 (+0.06%) | 662,181 |
6 Jun 2012 | CNY | 8.2409 | 8.267 | 8.1159 | 8.1472 | 8.1472 | +0.031 (+0.39%) | 580,962 |
5 Jun 2012 | CNY | 8.1367 | 8.2253 | 8.0742 | 8.1159 | 8.1159 | -0.021 (-0.26%) | 804,291 |
4 Jun 2012 | CNY | 8.3816 | 8.3816 | 8.1263 | 8.1367 | 8.1367 | -0.339 (-4.00%) | 1,174,860 |
1 Jun 2012 | CNY | 8.5222 | 8.5899 | 8.4285 | 8.4753 | 8.4753 | -0.047 (-0.55%) | 894,758 |
31 May 2012 | CNY | 8.2618 | 8.6368 | 8.2618 | 8.5222 | 8.5222 | +0.193 (+2.31%) | 1,482,225 |
30 May 2012 | CNY | 8.3816 | 8.4858 | 8.293 | 8.3295 | 8.3295 | -0.068 (-0.81%) | 1,049,378 |
29 May 2012 | CNY | 8.1888 | 8.3972 | 8.1784 | 8.3972 | 8.3972 | +0.167 (+2.03%) | 1,464,157 |