Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | CNY | 1.9133 | 1.9311 | 1.8271 | 1.8642 | 1.8642 | +0.036 (+1.95%) | 25,650,279 |
8 Oct 2012 | CNY | 1.7424 | 1.839 | 1.7335 | 1.8286 | 1.8286 | +0.091 (+5.21%) | 13,661,112 |
28 Sep 2012 | CNY | 1.6726 | 1.7409 | 1.6711 | 1.738 | 1.738 | +0.059 (+3.54%) | 10,252,775 |
27 Sep 2012 | CNY | 1.6934 | 1.7469 | 1.6726 | 1.6786 | 1.6786 | -0.003 (-0.17%) | 16,129,656 |
26 Sep 2012 | CNY | 1.8048 | 1.8122 | 1.6682 | 1.6815 | 1.6815 | -0.119 (-6.60%) | 16,326,769 |
25 Sep 2012 | CNY | 1.8895 | 1.9207 | 1.7944 | 1.8004 | 1.8004 | -0.113 (-5.90%) | 19,899,616 |
24 Sep 2012 | CNY | 1.787 | 1.9311 | 1.7825 | 1.9133 | 1.9133 | +0.088 (+4.80%) | 27,437,720 |
21 Sep 2012 | CNY | 1.7825 | 1.8895 | 1.7781 | 1.8256 | 1.8256 | +0.016 (+0.90%) | 21,029,785 |
20 Sep 2012 | CNY | 1.79 | 1.9133 | 1.7825 | 1.8093 | 1.8093 | +0.034 (+1.93%) | 32,094,729 |
19 Sep 2012 | CNY | 1.686 | 1.7766 | 1.686 | 1.7751 | 1.7751 | +0.076 (+4.45%) | 9,990,624 |
18 Sep 2012 | CNY | 1.637 | 1.732 | 1.6162 | 1.6994 | 1.6994 | +0.046 (+2.79%) | 9,232,816 |
17 Sep 2012 | CNY | 1.7677 | 1.7736 | 1.6518 | 1.6533 | 1.6533 | -0.104 (-5.92%) | 10,831,040 |
14 Sep 2012 | CNY | 1.8004 | 1.8122 | 1.732 | 1.7573 | 1.7573 | -0.025 (-1.41%) | 12,756,439 |
13 Sep 2012 | CNY | 1.8865 | 1.9043 | 1.7825 | 1.7825 | 1.7825 | -0.104 (-5.51%) | 17,903,834 |
12 Sep 2012 | CNY | 1.8375 | 1.8954 | 1.8345 | 1.8865 | 1.8865 | +0.051 (+2.75%) | 20,117,511 |
11 Sep 2012 | CNY | 1.8226 | 1.8524 | 1.8137 | 1.836 | 1.836 | +0.021 (+1.15%) | 16,838,940 |
10 Sep 2012 | CNY | 1.8063 | 1.8301 | 1.7766 | 1.8152 | 1.8152 | +0.012 (+0.66%) | 18,175,504 |
7 Sep 2012 | CNY | 1.7662 | 1.8345 | 1.7647 | 1.8033 | 1.8033 | +0.037 (+2.10%) | 25,129,021 |
6 Sep 2012 | CNY | 1.7231 | 1.7751 | 1.7097 | 1.7662 | 1.7662 | +0.043 (+2.50%) | 16,397,994 |
5 Sep 2012 | CNY | 1.6711 | 1.7261 | 1.6488 | 1.7231 | 1.7231 | +0.052 (+3.11%) | 15,398,648 |
4 Sep 2012 | CNY | 1.6607 | 1.6934 | 1.6429 | 1.6711 | 1.6711 | +0.019 (+1.17%) | 16,871,644 |
3 Sep 2012 | CNY | 1.5671 | 1.6682 | 1.5671 | 1.6518 | 1.6518 | +0.059 (+3.73%) | 15,252,995 |
31 Aug 2012 | CNY | 1.5196 | 1.6251 | 1.5196 | 1.5924 | 1.5924 | +0.073 (+4.79%) | 15,908,234 |
30 Aug 2012 | CNY | 1.585 | 1.5969 | 1.5137 | 1.5196 | 1.5196 | -0.074 (-4.66%) | 13,909,267 |
29 Aug 2012 | CNY | 1.5894 | 1.6132 | 1.5538 | 1.5939 | 1.5939 | +0.006 (+0.38%) | 13,092,016 |
28 Aug 2012 | CNY | 1.5597 | 1.6191 | 1.5538 | 1.5879 | 1.5879 | +0.001 (+0.09%) | 9,032,950 |
27 Aug 2012 | CNY | 1.7083 | 1.7083 | 1.5865 | 1.5865 | 1.5865 | -0.147 (-8.48%) | 22,784,891 |
24 Aug 2012 | CNY | 1.8063 | 1.8063 | 1.7335 | 1.7335 | 1.7335 | -0.077 (-4.27%) | 14,620,793 |
23 Aug 2012 | CNY | 1.7677 | 1.8182 | 1.7617 | 1.8108 | 1.8108 | +0.028 (+1.59%) | 13,049,941 |
22 Aug 2012 | CNY | 1.833 | 1.8479 | 1.7766 | 1.7825 | 1.7825 | -0.053 (-2.91%) | 15,491,947 |