Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2012 | CNY | 7.06 | 7.15 | 6.93 | 7.08 | 7.08 | 0.0 (0.0%) | 1,068,258 |
25 Jun 2012 | CNY | 7.4 | 7.4 | 7.07 | 7.08 | 7.08 | -0.26 (-3.54%) | 1,601,005 |
21 Jun 2012 | CNY | 7.5 | 7.55 | 7.32 | 7.34 | 7.34 | -0.23 (-3.04%) | 1,517,686 |
20 Jun 2012 | CNY | 7.7 | 7.75 | 7.44 | 7.57 | 7.57 | -0.13 (-1.69%) | 2,110,061 |
19 Jun 2012 | CNY | 7.73 | 7.81 | 7.68 | 7.7 | 7.7 | -0.04 (-0.52%) | 1,021,322 |
18 Jun 2012 | CNY | 7.97 | 7.97 | 7.7 | 7.74 | 7.74 | -0.05 (-0.64%) | 1,341,297 |
15 Jun 2012 | CNY | 7.88 | 7.96 | 7.68 | 7.79 | 7.79 | -0.05 (-0.64%) | 1,454,064 |
14 Jun 2012 | CNY | 7.72 | 8.13 | 7.7 | 7.84 | 7.84 | +0.1 (+1.29%) | 3,142,820 |
13 Jun 2012 | CNY | 7.58 | 7.78 | 7.51 | 7.74 | 7.74 | +0.18 (+2.38%) | 1,764,895 |
12 Jun 2012 | CNY | 7.83 | 7.83 | 7.54 | 7.56 | 7.56 | -0.27 (-3.45%) | 1,663,890 |
11 Jun 2012 | CNY | 7.62 | 7.86 | 7.62 | 7.83 | 7.83 | +0.2 (+2.62%) | 1,699,289 |
8 Jun 2012 | CNY | 7.6 | 7.79 | 7.53 | 7.63 | 7.63 | +0.1 (+1.33%) | 1,924,550 |
7 Jun 2012 | CNY | 7.52 | 7.65 | 7.38 | 7.53 | 7.53 | +0.09 (+1.21%) | 1,953,502 |
6 Jun 2012 | CNY | 7.6 | 7.69 | 7.37 | 7.44 | 7.44 | -0.16 (-2.11%) | 1,457,796 |
5 Jun 2012 | CNY | 7.52 | 7.66 | 7.52 | 7.6 | 7.6 | +0.11 (+1.47%) | 1,884,179 |
4 Jun 2012 | CNY | 7.96 | 7.97 | 7.48 | 7.49 | 7.49 | -0.58 (-7.19%) | 2,639,467 |
1 Jun 2012 | CNY | 8.06 | 8.17 | 7.98 | 8.07 | 8.07 | +0.02 (+0.25%) | 1,511,632 |
31 May 2012 | CNY | 8.15 | 8.22 | 8.05 | 8.05 | 8.05 | -0.17 (-2.07%) | 2,107,091 |
30 May 2012 | CNY | 8.34 | 8.34 | 8.17 | 8.22 | 8.22 | -0.12 (-1.44%) | 2,369,381 |
29 May 2012 | CNY | 8.27 | 8.37 | 8.2 | 8.34 | 8.34 | +0.07 (+0.85%) | 2,475,723 |
28 May 2012 | CNY | 8.16 | 8.28 | 7.97 | 8.27 | 8.27 | +0.09 (+1.10%) | 2,474,308 |
25 May 2012 | CNY | 8.41 | 8.6 | 7.9 | 8.18 | 8.18 | -0.28 (-3.31%) | 3,747,854 |
24 May 2012 | CNY | 8.66 | 8.68 | 8.43 | 8.46 | 8.46 | -0.31 (-3.53%) | 2,761,056 |
23 May 2012 | CNY | 8.69 | 8.8 | 8.54 | 8.77 | 8.77 | -0.02 (-0.23%) | 5,161,090 |
22 May 2012 | CNY | 8.32 | 8.85 | 8.19 | 8.79 | 8.79 | +0.54 (+6.55%) | 6,642,416 |
21 May 2012 | CNY | 8.22 | 8.38 | 8.15 | 8.25 | 8.25 | -0.1 (-1.20%) | 2,414,376 |
18 May 2012 | CNY | 8.46 | 8.65 | 8.31 | 8.35 | 8.35 | -0.15 (-1.76%) | 4,239,777 |
17 May 2012 | CNY | 8.19 | 8.58 | 8.15 | 8.5 | 8.5 | +0.31 (+3.79%) | 4,804,457 |
16 May 2012 | CNY | 8.56 | 8.64 | 8.18 | 8.19 | 8.19 | -0.37 (-4.32%) | 2,987,493 |
15 May 2012 | CNY | 8.25 | 8.58 | 8.25 | 8.56 | 8.56 | +0.16 (+1.90%) | 3,778,496 |