Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 2.5733 | 2.5983 | 2.4433 | 2.4633 | 2.4633 | -0.117 (-4.52%) | 8,968,830 |
9 Jul 2012 | CNY | 2.5733 | 2.6633 | 2.5533 | 2.58 | 2.58 | -0.023 (-0.90%) | 10,415,202 |
6 Jul 2012 | CNY | 2.5667 | 2.6167 | 2.485 | 2.6033 | 2.6033 | +0.035 (+1.36%) | 10,947,630 |
5 Jul 2012 | CNY | 2.5883 | 2.6233 | 2.52 | 2.5683 | 2.5683 | -0.04 (-1.53%) | 10,077,930 |
4 Jul 2012 | CNY | 2.61 | 2.695 | 2.585 | 2.6083 | 2.6083 | -0.002 (-0.07%) | 13,639,578 |
3 Jul 2012 | CNY | 2.5733 | 2.63 | 2.5367 | 2.61 | 2.61 | +0.045 (+1.75%) | 12,901,908 |
2 Jul 2012 | CNY | 2.5833 | 2.64 | 2.535 | 2.565 | 2.565 | +0.032 (+1.25%) | 17,317,104 |
29 Jun 2012 | CNY | 2.385 | 2.5333 | 2.3833 | 2.5333 | 2.5333 | +0.103 (+4.25%) | 11,144,970 |
28 Jun 2012 | CNY | 2.45 | 2.5183 | 2.43 | 2.43 | 2.43 | -0.007 (-0.27%) | 10,926,222 |
27 Jun 2012 | CNY | 2.3667 | 2.4967 | 2.3667 | 2.4367 | 2.4367 | +0.053 (+2.24%) | 12,620,514 |
26 Jun 2012 | CNY | 2.3917 | 2.4117 | 2.2667 | 2.3833 | 2.3833 | -0.017 (-0.70%) | 5,951,844 |
25 Jun 2012 | CNY | 2.42 | 2.4583 | 2.3817 | 2.4 | 2.4 | -0.015 (-0.62%) | 7,947,786 |
21 Jun 2012 | CNY | 2.45 | 2.465 | 2.4017 | 2.415 | 2.415 | -0.057 (-2.29%) | 7,494,096 |
20 Jun 2012 | CNY | 2.4283 | 2.49 | 2.4217 | 2.4717 | 2.4717 | +0.053 (+2.21%) | 8,418,624 |
19 Jun 2012 | CNY | 2.45 | 2.4817 | 2.4133 | 2.4183 | 2.4183 | -0.04 (-1.63%) | 5,573,472 |
18 Jun 2012 | CNY | 2.42 | 2.4733 | 2.4033 | 2.4583 | 2.4583 | +0.047 (+1.93%) | 9,230,058 |
15 Jun 2012 | CNY | 2.395 | 2.4367 | 2.3583 | 2.4117 | 2.4117 | +0.012 (+0.49%) | 6,681,180 |
14 Jun 2012 | CNY | 2.4117 | 2.4433 | 2.385 | 2.4 | 2.4 | -0.017 (-0.69%) | 6,358,308 |
13 Jun 2012 | CNY | 2.3683 | 2.4167 | 2.3583 | 2.4167 | 2.4167 | +0.037 (+1.54%) | 4,704,246 |
12 Jun 2012 | CNY | 2.3567 | 2.3933 | 2.3417 | 2.38 | 2.38 | +0.012 (+0.49%) | 3,435,084 |
11 Jun 2012 | CNY | 2.295 | 2.3733 | 2.2933 | 2.3683 | 2.3683 | +0.068 (+2.97%) | 4,675,098 |
8 Jun 2012 | CNY | 2.3183 | 2.3183 | 2.2667 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,345,126 |
7 Jun 2012 | CNY | 2.3333 | 2.3383 | 2.2833 | 2.29 | 2.29 | -0.018 (-0.79%) | 2,647,812 |
6 Jun 2012 | CNY | 2.305 | 2.335 | 2.295 | 2.3083 | 2.3083 | -0.003 (-0.15%) | 2,899,494 |
5 Jun 2012 | CNY | 2.3183 | 2.3383 | 2.3033 | 2.3117 | 2.3117 | +0.003 (+0.15%) | 2,385,126 |
4 Jun 2012 | CNY | 2.3417 | 2.3617 | 2.3083 | 2.3083 | 2.3083 | -0.095 (-3.95%) | 5,077,800 |
1 Jun 2012 | CNY | 2.3933 | 2.4533 | 2.385 | 2.4033 | 2.4033 | +0.012 (+0.49%) | 6,470,136 |
31 May 2012 | CNY | 2.3317 | 2.4133 | 2.3317 | 2.3917 | 2.3917 | +0.037 (+1.56%) | 5,492,442 |
30 May 2012 | CNY | 2.3533 | 2.38 | 2.3383 | 2.355 | 2.355 | -0.008 (-0.35%) | 3,392,010 |
29 May 2012 | CNY | 2.3167 | 2.3867 | 2.315 | 2.3633 | 2.3633 | +0.038 (+1.65%) | 5,030,076 |