Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2012 | CNY | 2.2652 | 2.3513 | 2.2477 | 2.3203 | 2.3203 | +0.051 (+2.25%) | 12,911,173 |
11 Jul 2012 | CNY | 2.2894 | 2.3136 | 2.2207 | 2.2692 | 2.2692 | -0.032 (-1.40%) | 12,379,850 |
10 Jul 2012 | CNY | 2.3055 | 2.3796 | 2.2948 | 2.3015 | 2.3015 | -0.04 (-1.73%) | 9,544,237 |
9 Jul 2012 | CNY | 2.3809 | 2.4388 | 2.3351 | 2.3419 | 2.3419 | -0.078 (-3.22%) | 17,960,281 |
6 Jul 2012 | CNY | 2.5128 | 2.5303 | 2.2894 | 2.4199 | 2.4199 | -0.089 (-3.54%) | 27,482,207 |
5 Jul 2012 | CNY | 2.5303 | 2.572 | 2.4765 | 2.5088 | 2.5088 | -0.035 (-1.38%) | 16,546,658 |
4 Jul 2012 | CNY | 2.6178 | 2.638 | 2.5236 | 2.5438 | 2.5438 | -0.155 (-5.73%) | 29,987,528 |
3 Jul 2012 | CNY | 2.498 | 2.7928 | 2.4697 | 2.6985 | 2.6985 | +0.16 (+6.31%) | 45,768,753 |
2 Jul 2012 | CNY | 2.4576 | 2.5491 | 2.4361 | 2.5384 | 2.5384 | +0.071 (+2.89%) | 30,142,584 |
29 Jun 2012 | CNY | 2.428 | 2.5101 | 2.3957 | 2.467 | 2.467 | -0.031 (-1.24%) | 29,118,528 |
28 Jun 2012 | CNY | 2.646 | 2.716 | 2.4509 | 2.498 | 2.498 | -0.117 (-4.48%) | 41,832,437 |
27 Jun 2012 | CNY | 2.3796 | 2.6151 | 2.3459 | 2.6151 | 2.6151 | +0.238 (+10.02%) | 38,637,460 |
26 Jun 2012 | CNY | 2.14 | 2.3769 | 2.0996 | 2.3769 | 2.3769 | +0.217 (+10.03%) | 45,363,538 |
25 Jun 2012 | CNY | 2.1373 | 2.2073 | 2.1211 | 2.1602 | 2.1602 | +0.028 (+1.33%) | 13,609,247 |
21 Jun 2012 | CNY | 2.1669 | 2.1777 | 2.1144 | 2.1319 | 2.1319 | -0.039 (-1.80%) | 8,607,379 |
20 Jun 2012 | CNY | 2.1521 | 2.1884 | 2.1346 | 2.1709 | 2.1709 | +0.028 (+1.32%) | 12,097,333 |
19 Jun 2012 | CNY | 2.1602 | 2.1683 | 2.1292 | 2.1427 | 2.1427 | -0.013 (-0.62%) | 7,765,632 |
18 Jun 2012 | CNY | 2.144 | 2.1575 | 2.14 | 2.1561 | 2.1561 | +0.013 (+0.63%) | 8,282,661 |
15 Jun 2012 | CNY | 2.14 | 2.1561 | 2.1104 | 2.1427 | 2.1427 | +0.005 (+0.25%) | 6,569,529 |
14 Jun 2012 | CNY | 2.1561 | 2.1709 | 2.1319 | 2.1373 | 2.1373 | -0.02 (-0.94%) | 9,767,745 |
13 Jun 2012 | CNY | 2.1238 | 2.1642 | 2.1185 | 2.1575 | 2.1575 | +0.042 (+1.97%) | 10,611,157 |
12 Jun 2012 | CNY | 2.1211 | 2.1508 | 2.1131 | 2.1158 | 2.1158 | -0.023 (-1.07%) | 7,424,033 |
11 Jun 2012 | CNY | 2.0929 | 2.1427 | 2.0929 | 2.1386 | 2.1386 | +0.039 (+1.86%) | 7,208,334 |
8 Jun 2012 | CNY | 2.101 | 2.1198 | 2.0767 | 2.0996 | 2.0996 | +0.016 (+0.77%) | 5,994,183 |
7 Jun 2012 | CNY | 2.1252 | 2.1252 | 2.0794 | 2.0835 | 2.0835 | -0.013 (-0.64%) | 4,535,266 |
6 Jun 2012 | CNY | 2.0929 | 2.1117 | 2.0862 | 2.0969 | 2.0969 | +0.007 (+0.32%) | 5,356,670 |
5 Jun 2012 | CNY | 2.0754 | 2.0929 | 2.0592 | 2.0902 | 2.0902 | +0.023 (+1.11%) | 6,068,088 |
4 Jun 2012 | CNY | 2.0983 | 2.1158 | 2.0619 | 2.0673 | 2.0673 | -0.066 (-3.09%) | 8,496,190 |
1 Jun 2012 | CNY | 2.1265 | 2.1575 | 2.1198 | 2.1333 | 2.1333 | 0.0 (0.0%) | 9,267,442 |
31 May 2012 | CNY | 2.0915 | 2.1602 | 2.0875 | 2.1333 | 2.1333 | +0.026 (+1.21%) | 13,417,354 |