Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 2.9883 | 3.0542 | 2.8667 | 2.8825 | 2.8825 | -0.126 (-4.18%) | 11,787,312 |
9 Jul 2012 | CNY | 3.0583 | 3.1408 | 3.0083 | 3.0083 | 3.0083 | -0.057 (-1.85%) | 10,946,316 |
6 Jul 2012 | CNY | 2.9167 | 3.0667 | 2.8583 | 3.065 | 3.065 | +0.131 (+4.46%) | 14,203,908 |
5 Jul 2012 | CNY | 2.84 | 2.9467 | 2.7917 | 2.9342 | 2.9342 | +0.056 (+1.94%) | 12,149,388 |
4 Jul 2012 | CNY | 2.8992 | 3 | 2.8375 | 2.8783 | 2.8783 | -0.024 (-0.83%) | 12,558,768 |
3 Jul 2012 | CNY | 2.8583 | 2.9083 | 2.8583 | 2.9025 | 2.9025 | +0.018 (+0.63%) | 11,258,460 |
2 Jul 2012 | CNY | 2.84 | 2.9317 | 2.8208 | 2.8842 | 2.8842 | +0.054 (+1.92%) | 19,073,148 |
29 Jun 2012 | CNY | 2.6675 | 2.865 | 2.6333 | 2.83 | 2.83 | +0.163 (+6.12%) | 21,233,496 |
28 Jun 2012 | CNY | 2.6508 | 2.7583 | 2.6508 | 2.6667 | 2.6667 | 0.0 (0.0%) | 14,770,008 |
27 Jun 2012 | CNY | 2.6125 | 2.7908 | 2.595 | 2.6667 | 2.6667 | +0.063 (+2.44%) | 21,020,400 |
26 Jun 2012 | CNY | 2.6233 | 2.6425 | 2.5375 | 2.6033 | 2.6033 | -0.034 (-1.30%) | 11,257,428 |
25 Jun 2012 | CNY | 2.6425 | 2.7067 | 2.6267 | 2.6375 | 2.6375 | -0.005 (-0.19%) | 15,076,776 |
21 Jun 2012 | CNY | 2.7175 | 2.7317 | 2.6083 | 2.6425 | 2.6425 | -0.106 (-3.85%) | 18,033,300 |
20 Jun 2012 | CNY | 2.6542 | 2.9075 | 2.6458 | 2.7483 | 2.7483 | +0.098 (+3.71%) | 25,921,056 |
19 Jun 2012 | CNY | 2.715 | 2.715 | 2.6425 | 2.65 | 2.65 | -0.062 (-2.30%) | 11,008,092 |
18 Jun 2012 | CNY | 2.7167 | 2.7283 | 2.6608 | 2.7125 | 2.7125 | +0.013 (+0.46%) | 15,213,180 |
15 Jun 2012 | CNY | 2.6792 | 2.7092 | 2.6317 | 2.7 | 2.7 | +0.041 (+1.53%) | 20,330,868 |
14 Jun 2012 | CNY | 2.5917 | 2.7492 | 2.5917 | 2.6592 | 2.6592 | +0.043 (+1.62%) | 30,052,908 |
13 Jun 2012 | CNY | 2.5233 | 2.6167 | 2.4925 | 2.6167 | 2.6167 | +0.087 (+3.46%) | 21,447,636 |
12 Jun 2012 | CNY | 2.5292 | 2.6092 | 2.525 | 2.5292 | 2.5292 | +0.047 (+1.88%) | 31,452,528 |
11 Jun 2012 | CNY | 2.3667 | 2.4825 | 2.3667 | 2.4825 | 2.4825 | +0.119 (+5.04%) | 15,129,072 |
8 Jun 2012 | CNY | 2.3342 | 2.4042 | 2.3342 | 2.3633 | 2.3633 | +0.013 (+0.57%) | 7,876,680 |
7 Jun 2012 | CNY | 2.3867 | 2.4333 | 2.3383 | 2.35 | 2.35 | -0.021 (-0.88%) | 7,156,044 |
6 Jun 2012 | CNY | 2.3025 | 2.38 | 2.3025 | 2.3708 | 2.3708 | +0.068 (+2.97%) | 7,640,292 |
5 Jun 2012 | CNY | 2.2875 | 2.3267 | 2.2742 | 2.3025 | 2.3025 | +0.014 (+0.62%) | 3,434,100 |
4 Jun 2012 | CNY | 2.3167 | 2.3817 | 2.285 | 2.2883 | 2.2883 | -0.06 (-2.56%) | 8,495,148 |
1 Jun 2012 | CNY | 2.315 | 2.3583 | 2.315 | 2.3483 | 2.3483 | +0.021 (+0.89%) | 4,811,964 |
31 May 2012 | CNY | 2.2775 | 2.3558 | 2.2775 | 2.3275 | 2.3275 | +0.019 (+0.83%) | 5,841,540 |
30 May 2012 | CNY | 2.28 | 2.325 | 2.2417 | 2.3083 | 2.3083 | +0.025 (+1.09%) | 7,690,668 |
29 May 2012 | CNY | 2.2467 | 2.3142 | 2.2275 | 2.2833 | 2.2833 | +0.037 (+1.63%) | 6,688,572 |