Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2012 | CNY | 6.11 | 6.22 | 6.06 | 6.2 | 6.2 | +0.09 (+1.47%) | 1,908,200 |
6 Aug 2012 | CNY | 5.9 | 6.15 | 5.86 | 6.11 | 6.11 | +0.14 (+2.35%) | 1,994,864 |
3 Aug 2012 | CNY | 5.8 | 5.98 | 5.79 | 5.97 | 5.97 | +0.17 (+2.93%) | 1,774,810 |
2 Aug 2012 | CNY | 5.79 | 5.88 | 5.75 | 5.8 | 5.8 | -0.04 (-0.68%) | 1,163,619 |
1 Aug 2012 | CNY | 5.51 | 5.85 | 5.51 | 5.84 | 5.84 | +0.28 (+5.04%) | 2,519,993 |
31 Jul 2012 | CNY | 5.74 | 5.76 | 5.41 | 5.56 | 5.56 | -0.16 (-2.80%) | 1,664,644 |
30 Jul 2012 | CNY | 6.09 | 6.14 | 5.7 | 5.72 | 5.72 | -0.4 (-6.54%) | 2,103,732 |
27 Jul 2012 | CNY | 6.17 | 6.25 | 6.1 | 6.12 | 6.12 | +0.03 (+0.49%) | 783,291 |
26 Jul 2012 | CNY | 6.22 | 6.28 | 6.07 | 6.09 | 6.09 | -0.13 (-2.09%) | 1,297,961 |
25 Jul 2012 | CNY | 6.28 | 6.36 | 6.19 | 6.22 | 6.22 | -0.1 (-1.58%) | 1,191,630 |
24 Jul 2012 | CNY | 6.2 | 6.36 | 6.2 | 6.32 | 6.32 | +0.08 (+1.28%) | 1,479,116 |
23 Jul 2012 | CNY | 6.4 | 6.4 | 6.16 | 6.24 | 6.24 | -0.18 (-2.80%) | 1,377,422 |
20 Jul 2012 | CNY | 6.46 | 6.57 | 6.37 | 6.42 | 6.42 | -0.06 (-0.93%) | 1,850,730 |
19 Jul 2012 | CNY | 6.35 | 6.61 | 6.29 | 6.48 | 6.48 | +0.07 (+1.09%) | 2,933,576 |
18 Jul 2012 | CNY | 6.28 | 6.49 | 6.08 | 6.41 | 6.41 | +0.16 (+2.56%) | 2,072,729 |
17 Jul 2012 | CNY | 6.06 | 6.26 | 6.03 | 6.25 | 6.25 | +0.16 (+2.63%) | 818,346 |
16 Jul 2012 | CNY | 6.39 | 6.48 | 6.08 | 6.09 | 6.09 | -0.3 (-4.69%) | 1,461,976 |
13 Jul 2012 | CNY | 6.56 | 6.59 | 6.3 | 6.39 | 6.39 | -0.08 (-1.24%) | 2,001,305 |
12 Jul 2012 | CNY | 6.32 | 6.56 | 6.22 | 6.47 | 6.47 | +0.2 (+3.19%) | 3,395,076 |
11 Jul 2012 | CNY | 6.16 | 6.28 | 6.09 | 6.27 | 6.27 | +0.18 (+2.96%) | 1,492,408 |
10 Jul 2012 | CNY | 6.1 | 6.16 | 6.05 | 6.09 | 6.09 | -0.09 (-1.46%) | 1,162,725 |
9 Jul 2012 | CNY | 6.49 | 6.49 | 6.15 | 6.18 | 6.18 | -0.31 (-4.78%) | 2,047,214 |
6 Jul 2012 | CNY | 6.4 | 6.5 | 6.32 | 6.49 | 6.49 | +0.12 (+1.88%) | 2,031,099 |
5 Jul 2012 | CNY | 6.58 | 6.58 | 6.33 | 6.37 | 6.37 | -0.17 (-2.60%) | 1,206,415 |
4 Jul 2012 | CNY | 6.85 | 6.87 | 6.46 | 6.54 | 6.54 | -0.3 (-4.39%) | 3,550,700 |
3 Jul 2012 | CNY | 6.96 | 7 | 6.8 | 6.84 | 6.84 | -0.11 (-1.58%) | 1,353,742 |
2 Jul 2012 | CNY | 6.86 | 7.03 | 6.86 | 6.95 | 6.95 | +0.12 (+1.76%) | 1,717,157 |
29 Jun 2012 | CNY | 6.79 | 6.86 | 6.55 | 6.83 | 6.83 | +0.05 (+0.74%) | 1,597,391 |
28 Jun 2012 | CNY | 6.93 | 6.99 | 6.73 | 6.78 | 6.78 | -0.08 (-1.17%) | 1,290,415 |
27 Jun 2012 | CNY | 7 | 7.15 | 6.83 | 6.86 | 6.86 | -0.22 (-3.11%) | 1,563,099 |