Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2012 | CNY | 6.1667 | 6.5069 | 5.9375 | 6.1181 | 6.1181 | +0.132 (+2.21%) | 3,160,576 |
13 Aug 2012 | CNY | 5.9514 | 6.0347 | 5.8472 | 5.9861 | 5.9861 | -0.007 (-0.12%) | 1,890,642 |
10 Aug 2012 | CNY | 6.0556 | 6.0556 | 5.9236 | 5.9931 | 5.9931 | -0.049 (-0.80%) | 1,350,745 |
9 Aug 2012 | CNY | 5.8194 | 6.0764 | 5.7986 | 6.0417 | 6.0417 | +0.153 (+2.59%) | 2,066,905 |
8 Aug 2012 | CNY | 5.9167 | 5.9583 | 5.8194 | 5.8889 | 5.8889 | -0.021 (-0.35%) | 960,801 |
7 Aug 2012 | CNY | 5.9028 | 5.9583 | 5.8542 | 5.9097 | 5.9097 | +0.028 (+0.47%) | 1,171,998 |
6 Aug 2012 | CNY | 5.6806 | 5.8889 | 5.6319 | 5.8819 | 5.8819 | +0.174 (+3.04%) | 1,269,483 |
3 Aug 2012 | CNY | 5.5625 | 5.7083 | 5.5625 | 5.7083 | 5.7083 | +0.118 (+2.11%) | 1,139,447 |
2 Aug 2012 | CNY | 5.5625 | 5.6667 | 5.5417 | 5.5903 | 5.5903 | -0.007 (-0.12%) | 1,004,742 |
1 Aug 2012 | CNY | 5.5208 | 5.6458 | 5.4792 | 5.5972 | 5.5972 | +0.076 (+1.38%) | 741,983 |
31 Jul 2012 | CNY | 5.7153 | 5.7153 | 5.4375 | 5.5208 | 5.5208 | -0.195 (-3.40%) | 1,559,858 |
30 Jul 2012 | CNY | 6.1319 | 6.1528 | 5.6597 | 5.7153 | 5.7153 | -0.417 (-6.79%) | 2,106,001 |
27 Jul 2012 | CNY | 6.1458 | 6.2083 | 6.1042 | 6.1319 | 6.1319 | 0.0 (0.0%) | 826,405 |
26 Jul 2012 | CNY | 6.1806 | 6.2361 | 6.0903 | 6.1319 | 6.1319 | -0.076 (-1.23%) | 1,096,282 |
25 Jul 2012 | CNY | 6.1806 | 6.3056 | 6.1528 | 6.2083 | 6.2083 | +0.014 (+0.22%) | 1,068,914 |
24 Jul 2012 | CNY | 6.0833 | 6.25 | 6.0833 | 6.1944 | 6.1944 | +0.035 (+0.56%) | 1,160,079 |
23 Jul 2012 | CNY | 6.2431 | 6.2431 | 6.0764 | 6.1597 | 6.1597 | -0.146 (-2.31%) | 1,005,867 |
20 Jul 2012 | CNY | 6.2847 | 6.3542 | 6.2361 | 6.3056 | 6.3056 | +0.014 (+0.22%) | 1,102,357 |
19 Jul 2012 | CNY | 6.2014 | 6.3542 | 6.1319 | 6.2917 | 6.2917 | +0.083 (+1.34%) | 1,619,589 |
18 Jul 2012 | CNY | 6.1111 | 6.2083 | 6.0069 | 6.2083 | 6.2083 | +0.035 (+0.56%) | 1,223,694 |
17 Jul 2012 | CNY | 6.1458 | 6.2014 | 6.0069 | 6.1736 | 6.1736 | +0.014 (+0.23%) | 1,406,508 |
16 Jul 2012 | CNY | 6.7917 | 6.7917 | 6.1111 | 6.1597 | 6.1597 | -0.632 (-9.31%) | 3,559,104 |
13 Jul 2012 | CNY | 6.9167 | 6.9722 | 6.7778 | 6.7917 | 6.7917 | -0.167 (-2.39%) | 2,280,752 |
12 Jul 2012 | CNY | 6.9861 | 7.0417 | 6.6667 | 6.9583 | 6.9583 | -0.188 (-2.62%) | 4,104,590 |
11 Jul 2012 | CNY | 7.0556 | 7.1458 | 6.9444 | 7.1458 | 7.1458 | +0.118 (+1.68%) | 1,480,842 |
10 Jul 2012 | CNY | 7.4236 | 7.4653 | 7.0278 | 7.0278 | 7.0278 | -0.458 (-6.12%) | 3,374,583 |
9 Jul 2012 | CNY | 7.5764 | 7.8333 | 7.4514 | 7.4861 | 7.4861 | -0.167 (-2.18%) | 3,724,296 |
6 Jul 2012 | CNY | 7.4931 | 7.6875 | 7.25 | 7.6528 | 7.6528 | +0.174 (+2.32%) | 3,434,726 |
5 Jul 2012 | CNY | 7.6875 | 7.7292 | 7.3819 | 7.4792 | 7.4792 | -0.25 (-3.23%) | 3,097,205 |
4 Jul 2012 | CNY | 7.9167 | 7.9306 | 7.5694 | 7.7292 | 7.7292 | -0.188 (-2.37%) | 3,210,730 |