Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | CNY | 6.92 | 6.92 | 6.81 | 6.83 | 6.83 | -0.09 (-1.30%) | 2,139,568 |
9 Aug 2012 | CNY | 6.8 | 6.96 | 6.68 | 6.92 | 6.92 | +0.11 (+1.62%) | 3,120,280 |
8 Aug 2012 | CNY | 6.94 | 6.94 | 6.74 | 6.81 | 6.81 | -0.12 (-1.73%) | 3,715,677 |
7 Aug 2012 | CNY | 7.02 | 7.13 | 6.88 | 6.93 | 6.93 | -0.12 (-1.70%) | 6,418,071 |
6 Aug 2012 | CNY | 6.85 | 7.2 | 6.84 | 7.05 | 7.05 | +0.14 (+2.03%) | 6,349,342 |
3 Aug 2012 | CNY | 6.79 | 7.04 | 6.72 | 6.91 | 6.91 | +0.11 (+1.62%) | 6,692,467 |
2 Aug 2012 | CNY | 6.91 | 6.91 | 6.71 | 6.8 | 6.8 | 0.0 (0.0%) | 3,367,626 |
1 Aug 2012 | CNY | 6.48 | 6.84 | 6.48 | 6.8 | 6.8 | +0.25 (+3.82%) | 6,215,512 |
31 Jul 2012 | CNY | 6.49 | 6.66 | 6.35 | 6.55 | 6.55 | +0.04 (+0.61%) | 2,537,657 |
30 Jul 2012 | CNY | 6.72 | 6.76 | 6.5 | 6.51 | 6.51 | -0.21 (-3.13%) | 1,771,373 |
27 Jul 2012 | CNY | 6.83 | 6.86 | 6.63 | 6.72 | 6.72 | -0.12 (-1.75%) | 2,028,129 |
26 Jul 2012 | CNY | 6.86 | 6.95 | 6.73 | 6.84 | 6.84 | -0.06 (-0.87%) | 3,874,051 |
25 Jul 2012 | CNY | 6.84 | 6.97 | 6.8 | 6.9 | 6.9 | +0.04 (+0.58%) | 3,368,558 |
24 Jul 2012 | CNY | 6.75 | 6.88 | 6.72 | 6.86 | 6.86 | +0.07 (+1.03%) | 2,642,087 |
23 Jul 2012 | CNY | 6.88 | 6.93 | 6.66 | 6.79 | 6.79 | -0.02 (-0.29%) | 2,999,494 |
20 Jul 2012 | CNY | 6.85 | 7.05 | 6.78 | 6.81 | 6.81 | -0.06 (-0.87%) | 4,002,875 |
19 Jul 2012 | CNY | 6.68 | 6.94 | 6.65 | 6.87 | 6.87 | +0.18 (+2.69%) | 4,634,981 |
18 Jul 2012 | CNY | 6.47 | 6.73 | 6.46 | 6.69 | 6.69 | +0.11 (+1.67%) | 3,140,111 |
17 Jul 2012 | CNY | 6.48 | 6.75 | 6.38 | 6.58 | 6.58 | +0.1 (+1.54%) | 2,990,534 |
16 Jul 2012 | CNY | 6.89 | 6.94 | 6.45 | 6.48 | 6.48 | -0.44 (-6.36%) | 2,511,000 |
13 Jul 2012 | CNY | 6.87 | 7.05 | 6.82 | 6.92 | 6.92 | +0.05 (+0.73%) | 4,061,700 |
12 Jul 2012 | CNY | 6.77 | 6.96 | 6.69 | 6.87 | 6.87 | +0.09 (+1.33%) | 2,919,420 |
11 Jul 2012 | CNY | 6.93 | 6.93 | 6.66 | 6.78 | 6.78 | +0.08 (+1.19%) | 1,965,541 |
10 Jul 2012 | CNY | 6.73 | 6.8 | 6.63 | 6.7 | 6.7 | -0.09 (-1.33%) | 1,635,399 |
9 Jul 2012 | CNY | 6.84 | 6.98 | 6.72 | 6.79 | 6.79 | -0.08 (-1.16%) | 3,583,666 |
6 Jul 2012 | CNY | 6.8 | 6.9 | 6.65 | 6.87 | 6.87 | +0.06 (+0.88%) | 3,203,779 |
5 Jul 2012 | CNY | 6.9 | 6.92 | 6.63 | 6.81 | 6.81 | -0.1 (-1.45%) | 3,933,876 |
4 Jul 2012 | CNY | 7.04 | 7.09 | 6.9 | 6.91 | 6.91 | -0.13 (-1.85%) | 2,285,687 |
3 Jul 2012 | CNY | 7.05 | 7.2 | 6.88 | 7.04 | 7.04 | +0.01 (+0.14%) | 3,860,132 |
2 Jul 2012 | CNY | 6.98 | 7.11 | 6.96 | 7.03 | 7.03 | +0.07 (+1.01%) | 3,926,696 |