Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2012 | CNY | 4.3 | 4.325 | 4.22 | 4.25 | 4.25 | -0.075 (-1.73%) | 1,406,392 |
12 Jul 2012 | CNY | 4.22 | 4.33 | 4.135 | 4.325 | 4.325 | +0.105 (+2.49%) | 2,557,886 |
11 Jul 2012 | CNY | 4.245 | 4.245 | 4.15 | 4.22 | 4.22 | -0.005 (-0.12%) | 989,100 |
10 Jul 2012 | CNY | 4.22 | 4.27 | 4.19 | 4.225 | 4.225 | -0.05 (-1.17%) | 1,064,634 |
9 Jul 2012 | CNY | 4.25 | 4.335 | 4.175 | 4.275 | 4.275 | -0.025 (-0.58%) | 1,461,160 |
6 Jul 2012 | CNY | 4.225 | 4.305 | 4.13 | 4.3 | 4.3 | +0.115 (+2.75%) | 1,358,142 |
5 Jul 2012 | CNY | 4.255 | 4.34 | 4.16 | 4.185 | 4.185 | -0.155 (-3.57%) | 1,272,580 |
4 Jul 2012 | CNY | 4.31 | 4.4 | 4.31 | 4.34 | 4.34 | -0.04 (-0.91%) | 1,091,302 |
3 Jul 2012 | CNY | 4.37 | 4.385 | 4.29 | 4.38 | 4.38 | +0.005 (+0.11%) | 2,241,076 |
2 Jul 2012 | CNY | 4.385 | 4.41 | 4.33 | 4.375 | 4.375 | -0.005 (-0.11%) | 1,428,358 |
29 Jun 2012 | CNY | 4.295 | 4.385 | 4.13 | 4.38 | 4.38 | +0.01 (+0.23%) | 2,280,974 |
27 Jun 2012 | CNY | 4.43 | 4.515 | 4.365 | 4.37 | 4.37 | -0.09 (-2.02%) | 1,139,436 |
26 Jun 2012 | CNY | 4.405 | 4.47 | 4.36 | 4.46 | 4.46 | +0.04 (+0.90%) | 1,087,292 |
25 Jun 2012 | CNY | 4.6 | 4.645 | 4.41 | 4.42 | 4.42 | -0.195 (-4.23%) | 1,630,000 |
21 Jun 2012 | CNY | 4.725 | 4.755 | 4.595 | 4.615 | 4.615 | -0.14 (-2.94%) | 2,216,150 |
20 Jun 2012 | CNY | 4.815 | 4.83 | 4.7 | 4.755 | 4.755 | +0.015 (+0.32%) | 2,076,004 |
19 Jun 2012 | CNY | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 1,191,002 |
18 Jun 2012 | CNY | 4.74 | 4.82 | 4.725 | 4.76 | 4.76 | +0.035 (+0.74%) | 1,748,838 |
15 Jun 2012 | CNY | 4.765 | 4.765 | 4.68 | 4.725 | 4.725 | +0.005 (+0.11%) | 1,258,862 |
14 Jun 2012 | CNY | 4.775 | 4.795 | 4.72 | 4.72 | 4.72 | -0.055 (-1.15%) | 1,462,620 |
13 Jun 2012 | CNY | 4.735 | 4.79 | 4.695 | 4.775 | 4.775 | +0.07 (+1.49%) | 1,424,784 |
12 Jun 2012 | CNY | 4.72 | 4.74 | 4.69 | 4.705 | 4.705 | -0.045 (-0.95%) | 1,461,420 |
11 Jun 2012 | CNY | 4.71 | 4.78 | 4.67 | 4.75 | 4.75 | +0.06 (+1.28%) | 1,216,396 |
8 Jun 2012 | CNY | 4.77 | 4.825 | 4.665 | 4.69 | 4.69 | -0.015 (-0.32%) | 1,211,028 |
7 Jun 2012 | CNY | 4.855 | 4.86 | 4.66 | 4.705 | 4.705 | -0.08 (-1.67%) | 1,806,272 |
6 Jun 2012 | CNY | 4.795 | 4.89 | 4.745 | 4.785 | 4.785 | +0.025 (+0.53%) | 1,754,836 |
5 Jun 2012 | CNY | 4.79 | 4.825 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 1,590,844 |
4 Jun 2012 | CNY | 4.975 | 4.975 | 4.78 | 4.79 | 4.79 | -0.29 (-5.71%) | 4,066,592 |
1 Jun 2012 | CNY | 5.06 | 5.14 | 5.04 | 5.08 | 5.08 | +0.02 (+0.40%) | 3,157,688 |
31 May 2012 | CNY | 5.06 | 5.085 | 5 | 5.06 | 5.06 | -0.03 (-0.59%) | 2,796,506 |