Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2012 | CNY | 2.2271 | 2.3049 | 2.2079 | 2.283 | 2.283 | +0.059 (+2.63%) | 14,430,987 |
20 Aug 2012 | CNY | 2.1612 | 2.2335 | 2.1548 | 2.2244 | 2.2244 | +0.03 (+1.38%) | 6,211,503 |
17 Aug 2012 | CNY | 2.1713 | 2.2225 | 2.1703 | 2.1941 | 2.1941 | -0.004 (-0.17%) | 6,308,407 |
16 Aug 2012 | CNY | 2.2006 | 2.2115 | 2.1667 | 2.1978 | 2.1978 | -0.002 (-0.08%) | 5,900,545 |
15 Aug 2012 | CNY | 2.2491 | 2.2491 | 2.1978 | 2.1996 | 2.1996 | -0.058 (-2.56%) | 5,924,886 |
14 Aug 2012 | CNY | 2.2363 | 2.2702 | 2.1703 | 2.2573 | 2.2573 | +0.019 (+0.86%) | 12,123,296 |
13 Aug 2012 | CNY | 2.3443 | 2.3443 | 2.2363 | 2.2381 | 2.2381 | -0.123 (-5.20%) | 17,761,205 |
10 Aug 2012 | CNY | 2.2619 | 2.4451 | 2.2491 | 2.3608 | 2.3608 | +0.077 (+3.37%) | 18,678,998 |
9 Aug 2012 | CNY | 2.2711 | 2.2875 | 2.2234 | 2.2839 | 2.2839 | +0.013 (+0.56%) | 12,914,996 |
8 Aug 2012 | CNY | 2.2692 | 2.3059 | 2.2253 | 2.2711 | 2.2711 | -0.003 (-0.12%) | 13,646,625 |
7 Aug 2012 | CNY | 2.2894 | 2.3434 | 2.2528 | 2.2738 | 2.2738 | +0.01 (+0.45%) | 24,186,511 |
6 Aug 2012 | CNY | 2.1731 | 2.2711 | 2.1575 | 2.2637 | 2.2637 | +0.091 (+4.17%) | 21,368,114 |
3 Aug 2012 | CNY | 2.0696 | 2.1886 | 2.043 | 2.1731 | 2.1731 | +0.117 (+5.70%) | 24,951,424 |
2 Aug 2012 | CNY | 2.022 | 2.0751 | 1.9945 | 2.0559 | 2.0559 | +0.018 (+0.90%) | 13,012,752 |
1 Aug 2012 | CNY | 2.0092 | 2.0559 | 1.9707 | 2.0375 | 2.0375 | +0.014 (+0.68%) | 9,612,198 |
31 Jul 2012 | CNY | 2.0696 | 2.0696 | 1.9506 | 2.0238 | 2.0238 | -0.071 (-3.41%) | 14,883,272 |
30 Jul 2012 | CNY | 2.0659 | 2.1218 | 2.0559 | 2.0952 | 2.0952 | +0.035 (+1.69%) | 16,548,626 |
27 Jul 2012 | CNY | 2.0751 | 2.087 | 2.0476 | 2.0604 | 2.0604 | 0.0 (0.0%) | 6,525,398 |
26 Jul 2012 | CNY | 2.0687 | 2.0943 | 2.0504 | 2.0604 | 2.0604 | -0.009 (-0.44%) | 5,397,832 |
25 Jul 2012 | CNY | 2.0971 | 2.1218 | 2.0632 | 2.0696 | 2.0696 | -0.03 (-1.44%) | 9,276,485 |
24 Jul 2012 | CNY | 2.0321 | 2.109 | 2.0064 | 2.0998 | 2.0998 | +0.046 (+2.23%) | 12,524,279 |
23 Jul 2012 | CNY | 2.0238 | 2.0549 | 1.9615 | 2.054 | 2.054 | +0.017 (+0.81%) | 8,327,067 |
20 Jul 2012 | CNY | 2.0238 | 2.0778 | 2.0156 | 2.0375 | 2.0375 | +0.004 (+0.22%) | 4,745,307 |
19 Jul 2012 | CNY | 1.9808 | 2.0788 | 1.9698 | 2.033 | 2.033 | +0.04 (+2.02%) | 10,886,606 |
18 Jul 2012 | CNY | 1.9551 | 1.9954 | 1.9451 | 1.9927 | 1.9927 | +0.038 (+1.92%) | 5,924,842 |
17 Jul 2012 | CNY | 1.9487 | 1.9579 | 1.9167 | 1.9551 | 1.9551 | +0.006 (+0.33%) | 5,950,187 |
16 Jul 2012 | CNY | 2.0449 | 2.0504 | 1.946 | 1.9487 | 1.9487 | -0.094 (-4.62%) | 7,253,358 |
13 Jul 2012 | CNY | 2.0147 | 2.044 | 2.0055 | 2.043 | 2.043 | +0.003 (+0.13%) | 10,703,096 |
12 Jul 2012 | CNY | 2.0311 | 2.0421 | 1.9441 | 2.0403 | 2.0403 | +0.006 (+0.31%) | 23,708,466 |
11 Jul 2012 | CNY | 2.0366 | 2.0421 | 2.0018 | 2.0339 | 2.0339 | -0.009 (-0.45%) | 10,098,084 |