Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2012 | CNY | 3.1498 | 3.1815 | 3.0648 | 3.1765 | 3.1765 | +0.042 (+1.33%) | 2,658,969 |
5 Jul 2012 | CNY | 3.1648 | 3.1648 | 3.1131 | 3.1348 | 3.1348 | -0.033 (-1.05%) | 3,095,612 |
4 Jul 2012 | CNY | 3.1298 | 3.1898 | 3.1298 | 3.1682 | 3.1682 | +0.008 (+0.27%) | 3,106,311 |
3 Jul 2012 | CNY | 3.0564 | 3.2215 | 3.0564 | 3.1598 | 3.1598 | +0.085 (+2.76%) | 5,874,873 |
2 Jul 2012 | CNY | 3.0364 | 3.1165 | 3.0348 | 3.0748 | 3.0748 | +0.053 (+1.77%) | 3,405,324 |
29 Jun 2012 | CNY | 2.9681 | 3.0498 | 2.9514 | 3.0214 | 3.0214 | +0.003 (+0.11%) | 2,198,746 |
28 Jun 2012 | CNY | 3.0514 | 3.0614 | 3.0081 | 3.0181 | 3.0181 | 0.0 (0.0%) | 1,833,493 |
27 Jun 2012 | CNY | 2.9764 | 3.0431 | 2.9597 | 3.0181 | 3.0181 | +0.03 (+1.00%) | 2,064,373 |
26 Jun 2012 | CNY | 2.9514 | 3.0014 | 2.9197 | 2.9881 | 2.9881 | +0.037 (+1.24%) | 1,226,339 |
25 Jun 2012 | CNY | 3.0148 | 3.0331 | 2.9381 | 2.9514 | 2.9514 | -0.075 (-2.48%) | 1,288,829 |
21 Jun 2012 | CNY | 3.0981 | 3.0981 | 3.0014 | 3.0264 | 3.0264 | -0.058 (-1.89%) | 2,855,119 |
20 Jun 2012 | CNY | 3.0798 | 3.1181 | 3.0748 | 3.0848 | 3.0848 | +0.007 (+0.22%) | 1,935,343 |
19 Jun 2012 | CNY | 3.1248 | 3.1415 | 3.0698 | 3.0781 | 3.0781 | -0.047 (-1.49%) | 2,846,033 |
18 Jun 2012 | CNY | 3.0765 | 3.1665 | 3.0765 | 3.1248 | 3.1248 | +0.053 (+1.74%) | 3,982,031 |
15 Jun 2012 | CNY | 3.0681 | 3.0965 | 3.0548 | 3.0714 | 3.0714 | +0.003 (+0.11%) | 2,736,273 |
14 Jun 2012 | CNY | 3.0881 | 3.1081 | 3.0448 | 3.0681 | 3.0681 | -0.022 (-0.70%) | 2,278,904 |
13 Jun 2012 | CNY | 3.0681 | 3.0915 | 3.0348 | 3.0898 | 3.0898 | +0.03 (+0.98%) | 2,704,152 |
12 Jun 2012 | CNY | 2.9781 | 3.1081 | 2.9697 | 3.0598 | 3.0598 | +0.062 (+2.06%) | 5,787,500 |
11 Jun 2012 | CNY | 2.9364 | 3.0014 | 2.923 | 2.9981 | 2.9981 | +0.047 (+1.58%) | 2,121,364 |
8 Jun 2012 | CNY | 2.9481 | 2.9881 | 2.9064 | 2.9514 | 2.9514 | +0.04 (+1.37%) | 3,523,535 |
7 Jun 2012 | CNY | 2.933 | 2.9464 | 2.903 | 2.9114 | 2.9114 | +0.023 (+0.81%) | 2,125,778 |
6 Jun 2012 | CNY | 2.9014 | 2.9264 | 2.8797 | 2.888 | 2.888 | +0.007 (+0.23%) | 1,382,649 |
5 Jun 2012 | CNY | 2.8814 | 2.9064 | 2.8697 | 2.8814 | 2.8814 | 0.0 (0.0%) | 1,405,750 |
4 Jun 2012 | CNY | 2.9381 | 2.9481 | 2.878 | 2.8814 | 2.8814 | -0.117 (-3.89%) | 2,333,940 |
1 Jun 2012 | CNY | 3.0214 | 3.0298 | 2.9881 | 2.9981 | 2.9981 | -0.023 (-0.77%) | 1,543,656 |
31 May 2012 | CNY | 2.9697 | 3.0298 | 2.9531 | 3.0214 | 3.0214 | +0.032 (+1.06%) | 2,358,385 |
30 May 2012 | CNY | 2.9681 | 2.9947 | 2.9514 | 2.9897 | 2.9897 | +0.022 (+0.73%) | 1,551,308 |
29 May 2012 | CNY | 2.933 | 2.9964 | 2.933 | 2.9681 | 2.9681 | +0.037 (+1.25%) | 1,845,985 |
28 May 2012 | CNY | 2.9264 | 2.9447 | 2.8597 | 2.9314 | 2.9314 | -0.003 (-0.11%) | 1,811,496 |
25 May 2012 | CNY | 3.0198 | 3.0198 | 2.9014 | 2.9347 | 2.9347 | -0.085 (-2.82%) | 3,364,286 |