Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2012 | CNY | 1.1981 | 1.2212 | 1.1663 | 1.2004 | 1.2004 | -0.021 (-1.70%) | 42,458,852 |
21 Aug 2012 | CNY | 1.1842 | 1.2264 | 1.1802 | 1.2212 | 1.2212 | +0.026 (+2.18%) | 23,698,739 |
20 Aug 2012 | CNY | 1.2068 | 1.212 | 1.1721 | 1.1952 | 1.1952 | -0.014 (-1.15%) | 7,747,653 |
17 Aug 2012 | CNY | 1.1778 | 1.2091 | 1.1559 | 1.2091 | 1.2091 | +0.034 (+2.91%) | 6,318,412 |
16 Aug 2012 | CNY | 1.1859 | 1.2016 | 1.1715 | 1.1749 | 1.1749 | -0.026 (-2.17%) | 10,911,543 |
15 Aug 2012 | CNY | 1.1987 | 1.2357 | 1.1697 | 1.201 | 1.201 | +0.001 (+0.05%) | 17,607,430 |
14 Aug 2012 | CNY | 1.223 | 1.2311 | 1.1611 | 1.2004 | 1.2004 | -0.032 (-2.58%) | 11,056,158 |
13 Aug 2012 | CNY | 1.2727 | 1.2843 | 1.2149 | 1.2322 | 1.2322 | -0.046 (-3.62%) | 16,666,000 |
10 Aug 2012 | CNY | 1.3011 | 1.3011 | 1.2542 | 1.2785 | 1.2785 | -0.011 (-0.85%) | 12,951,637 |
9 Aug 2012 | CNY | 1.3011 | 1.319 | 1.2739 | 1.2895 | 1.2895 | -0.009 (-0.71%) | 10,951,612 |
8 Aug 2012 | CNY | 1.3236 | 1.3768 | 1.2658 | 1.2987 | 1.2987 | -0.025 (-1.88%) | 12,100,198 |
7 Aug 2012 | CNY | 1.33 | 1.3416 | 1.312 | 1.3236 | 1.3236 | -0.011 (-0.82%) | 12,193,680 |
6 Aug 2012 | CNY | 1.2901 | 1.3421 | 1.2756 | 1.3346 | 1.3346 | +0.044 (+3.41%) | 10,702,919 |
3 Aug 2012 | CNY | 1.253 | 1.3016 | 1.2444 | 1.2906 | 1.2906 | +0.029 (+2.34%) | 9,706,727 |
2 Aug 2012 | CNY | 1.2033 | 1.2663 | 1.1917 | 1.2611 | 1.2611 | +0.037 (+3.02%) | 11,343,278 |
1 Aug 2012 | CNY | 1.1975 | 1.2438 | 1.1923 | 1.2241 | 1.2241 | +0.013 (+1.10%) | 14,760,945 |
31 Jul 2012 | CNY | 1.238 | 1.2542 | 1.2073 | 1.2108 | 1.2108 | -0.038 (-3.06%) | 14,364,784 |
30 Jul 2012 | CNY | 1.2206 | 1.2669 | 1.2201 | 1.249 | 1.249 | +0.029 (+2.37%) | 7,973,615 |
27 Jul 2012 | CNY | 1.2264 | 1.2363 | 1.2039 | 1.2201 | 1.2201 | -0.006 (-0.51%) | 3,696,212 |
26 Jul 2012 | CNY | 1.2085 | 1.2351 | 1.1946 | 1.2264 | 1.2264 | +0.017 (+1.38%) | 13,435,230 |
25 Jul 2012 | CNY | 1.1715 | 1.2154 | 1.1715 | 1.2097 | 1.2097 | +0.012 (+0.97%) | 6,856,508 |
24 Jul 2012 | CNY | 1.1622 | 1.2178 | 1.157 | 1.1981 | 1.1981 | -0.013 (-1.05%) | 12,735,735 |
23 Jul 2012 | CNY | 1.2149 | 1.2264 | 1.157 | 1.2108 | 1.2108 | -0.009 (-0.71%) | 8,692,816 |
20 Jul 2012 | CNY | 1.2091 | 1.2611 | 1.19 | 1.2195 | 1.2195 | +0.006 (+0.48%) | 6,386,830 |
19 Jul 2012 | CNY | 1.1859 | 1.2484 | 1.1836 | 1.2137 | 1.2137 | +0.028 (+2.34%) | 7,343,904 |
18 Jul 2012 | CNY | 1.2206 | 1.2206 | 1.1408 | 1.1859 | 1.1859 | -0.034 (-2.76%) | 19,408,060 |
17 Jul 2012 | CNY | 1.1888 | 1.2357 | 1.1888 | 1.2195 | 1.2195 | +0.008 (+0.67%) | 3,007,158 |
16 Jul 2012 | CNY | 1.1865 | 1.2316 | 1.1865 | 1.2114 | 1.2114 | -0.01 (-0.85%) | 10,742,728 |
13 Jul 2012 | CNY | 1.253 | 1.2802 | 1.2137 | 1.2218 | 1.2218 | -0.06 (-4.65%) | 11,727,391 |
12 Jul 2012 | CNY | 1.2993 | 1.3063 | 1.2733 | 1.2814 | 1.2814 | -0.013 (-1.03%) | 9,748,109 |