Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2012 | CNY | 7.9306 | 8.0833 | 7.7986 | 7.9167 | 7.9167 | -0.028 (-0.35%) | 4,821,835 |
2 Jul 2012 | CNY | 8.1181 | 8.3125 | 7.9167 | 7.9444 | 7.9444 | -0.09 (-1.12%) | 6,838,617 |
29 Jun 2012 | CNY | 7.7292 | 8.0417 | 7.5486 | 8.0347 | 8.0347 | +0.299 (+3.86%) | 5,458,736 |
28 Jun 2012 | CNY | 7.7014 | 7.9028 | 7.5833 | 7.7361 | 7.7361 | +0.042 (+0.54%) | 3,753,624 |
27 Jun 2012 | CNY | 7.5278 | 7.9167 | 7.5 | 7.6944 | 7.6944 | +0.132 (+1.74%) | 4,140,099 |
26 Jun 2012 | CNY | 7.4653 | 7.6806 | 7.2917 | 7.5625 | 7.5625 | +0.035 (+0.46%) | 3,108,090 |
25 Jun 2012 | CNY | 7.6319 | 7.8333 | 7.5139 | 7.5278 | 7.5278 | -0.194 (-2.52%) | 3,533,437 |
21 Jun 2012 | CNY | 7.6389 | 7.8056 | 7.5 | 7.7222 | 7.7222 | +0.028 (+0.36%) | 3,800,246 |
20 Jun 2012 | CNY | 7.9861 | 8.0903 | 7.6806 | 7.6944 | 7.6944 | -0.389 (-4.81%) | 6,156,515 |
19 Jun 2012 | CNY | 7.9028 | 8.5139 | 7.8472 | 8.0833 | 8.0833 | +0.097 (+1.22%) | 10,757,337 |
18 Jun 2012 | CNY | 7.7431 | 8.1111 | 7.4375 | 7.9861 | 7.9861 | +0.333 (+4.36%) | 7,764,818 |
15 Jun 2012 | CNY | 7.5972 | 7.9028 | 7.5903 | 7.6528 | 7.6528 | +0.014 (+0.18%) | 4,550,833 |
14 Jun 2012 | CNY | 7.6181 | 7.875 | 7.5208 | 7.6389 | 7.6389 | -0.035 (-0.45%) | 5,942,378 |
13 Jun 2012 | CNY | 7.2431 | 7.9514 | 7.2431 | 7.6736 | 7.6736 | +0.43 (+5.94%) | 8,259,444 |
12 Jun 2012 | CNY | 7.2431 | 7.3542 | 7.1944 | 7.2431 | 7.2431 | -0.118 (-1.60%) | 3,988,476 |
11 Jun 2012 | CNY | 6.9097 | 7.4653 | 6.8819 | 7.3611 | 7.3611 | +0.479 (+6.96%) | 5,970,592 |
8 Jun 2012 | CNY | 7.0556 | 7.0764 | 6.8611 | 6.8819 | 6.8819 | -0.132 (-1.88%) | 1,608,583 |
7 Jun 2012 | CNY | 6.9444 | 7.1042 | 6.9444 | 7.0139 | 7.0139 | +0.028 (+0.40%) | 2,778,737 |
6 Jun 2012 | CNY | 6.8403 | 7.0972 | 6.8125 | 6.9861 | 6.9861 | +0.215 (+3.18%) | 3,024,699 |
5 Jun 2012 | CNY | 6.6944 | 6.8125 | 6.6806 | 6.7708 | 6.7708 | +0.09 (+1.35%) | 1,259,811 |
4 Jun 2012 | CNY | 6.875 | 6.8889 | 6.6736 | 6.6806 | 6.6806 | -0.299 (-4.28%) | 1,465,745 |
1 Jun 2012 | CNY | 7.0139 | 7.0556 | 6.9444 | 6.9792 | 6.9792 | -0.021 (-0.30%) | 1,117,202 |
31 May 2012 | CNY | 6.9028 | 7.1111 | 6.8403 | 7 | 7 | +0.069 (+1.00%) | 1,774,707 |
30 May 2012 | CNY | 6.8681 | 6.9722 | 6.8333 | 6.9306 | 6.9306 | +0.056 (+0.81%) | 1,449,591 |
29 May 2012 | CNY | 6.6875 | 6.9167 | 6.6875 | 6.875 | 6.875 | +0.083 (+1.23%) | 1,595,668 |
28 May 2012 | CNY | 6.7361 | 6.8056 | 6.625 | 6.7917 | 6.7917 | -0.049 (-0.71%) | 1,921,438 |
25 May 2012 | CNY | 7.1806 | 7.1806 | 6.8194 | 6.8403 | 6.8403 | -0.354 (-4.92%) | 2,196,250 |
24 May 2012 | CNY | 7.1181 | 7.2569 | 7.0833 | 7.1944 | 7.1944 | +0.056 (+0.78%) | 2,479,668 |
23 May 2012 | CNY | 7.0903 | 7.1806 | 7.0069 | 7.1389 | 7.1389 | -0.049 (-0.68%) | 1,634,374 |
22 May 2012 | CNY | 7.0972 | 7.2153 | 7.0556 | 7.1875 | 7.1875 | +0.083 (+1.17%) | 2,612,412 |