Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | CNY | 6.9846 | 7 | 6.8 | 6.8308 | 6.8308 | -0.208 (-2.95%) | 4,506,429 |
10 Aug 2012 | CNY | 6.9539 | 7.1385 | 6.9231 | 7.0385 | 7.0385 | +0.085 (+1.22%) | 7,312,861 |
9 Aug 2012 | CNY | 6.9231 | 7.0385 | 6.8154 | 6.9539 | 6.9539 | +0.015 (+0.22%) | 5,765,454 |
8 Aug 2012 | CNY | 7.1 | 7.1923 | 6.9231 | 6.9385 | 6.9385 | -0.015 (-0.22%) | 7,707,848 |
7 Aug 2012 | CNY | 6.8154 | 7.0539 | 6.7692 | 6.9539 | 6.9539 | +0.146 (+2.15%) | 8,101,910 |
6 Aug 2012 | CNY | 6.5846 | 6.8231 | 6.5231 | 6.8077 | 6.8077 | +0.223 (+3.39%) | 6,041,614 |
3 Aug 2012 | CNY | 6.4615 | 6.6077 | 6.4077 | 6.5846 | 6.5846 | +0.154 (+2.39%) | 3,859,306 |
2 Aug 2012 | CNY | 6.4692 | 6.5 | 6.3846 | 6.4308 | 6.4308 | -0.054 (-0.83%) | 3,052,149 |
1 Aug 2012 | CNY | 6.3231 | 6.5385 | 6.3231 | 6.4846 | 6.4846 | +0.169 (+2.68%) | 4,440,802 |
31 Jul 2012 | CNY | 6.5769 | 6.6539 | 6.3077 | 6.3154 | 6.3154 | -0.292 (-4.42%) | 4,963,468 |
30 Jul 2012 | CNY | 6.8846 | 6.9539 | 6.5385 | 6.6077 | 6.6077 | -0.308 (-4.45%) | 5,619,026 |
27 Jul 2012 | CNY | 7.0077 | 7.0615 | 6.8462 | 6.9154 | 6.9154 | -0.085 (-1.21%) | 3,628,579 |
26 Jul 2012 | CNY | 7 | 7.1077 | 6.9846 | 7 | 7 | -0.008 (-0.11%) | 3,904,157 |
25 Jul 2012 | CNY | 7.0769 | 7.1462 | 6.9769 | 7.0077 | 7.0077 | -0.046 (-0.65%) | 3,457,191 |
24 Jul 2012 | CNY | 6.9615 | 7.1231 | 6.9615 | 7.0539 | 7.0539 | +0.008 (+0.11%) | 3,334,505 |
23 Jul 2012 | CNY | 7.1 | 7.1308 | 6.9385 | 7.0462 | 7.0462 | -0.092 (-1.29%) | 3,553,517 |
20 Jul 2012 | CNY | 7.1539 | 7.2846 | 7.0846 | 7.1385 | 7.1385 | +0.008 (+0.11%) | 4,380,301 |
19 Jul 2012 | CNY | 7.0231 | 7.2308 | 7 | 7.1308 | 7.1308 | +0.108 (+1.53%) | 5,982,717 |
18 Jul 2012 | CNY | 6.9462 | 7.0385 | 6.8308 | 7.0231 | 7.0231 | +0.085 (+1.22%) | 4,070,414 |
17 Jul 2012 | CNY | 6.8308 | 6.9692 | 6.8308 | 6.9385 | 6.9385 | +0.069 (+1.01%) | 3,147,194 |
16 Jul 2012 | CNY | 7.1923 | 7.2154 | 6.8308 | 6.8692 | 6.8692 | -0.315 (-4.39%) | 6,609,296 |
13 Jul 2012 | CNY | 7.2692 | 7.3308 | 7.1539 | 7.1846 | 7.1846 | -0.131 (-1.79%) | 4,808,014 |
12 Jul 2012 | CNY | 7.2385 | 7.3769 | 7.0615 | 7.3154 | 7.3154 | +0.092 (+1.28%) | 6,701,489 |
11 Jul 2012 | CNY | 6.9615 | 7.2308 | 6.9615 | 7.2231 | 7.2231 | +0.215 (+3.07%) | 5,590,217 |
10 Jul 2012 | CNY | 6.9615 | 7.0692 | 6.8539 | 7.0077 | 7.0077 | +0.046 (+0.66%) | 5,080,611 |
9 Jul 2012 | CNY | 7.3154 | 7.4462 | 6.9539 | 6.9615 | 6.9615 | -0.423 (-5.73%) | 6,755,689 |
6 Jul 2012 | CNY | 7.1923 | 7.4231 | 7.0923 | 7.3846 | 7.3846 | +0.223 (+3.12%) | 6,792,065 |
5 Jul 2012 | CNY | 7.6154 | 7.6154 | 7.1308 | 7.1615 | 7.1615 | -0.485 (-6.34%) | 9,208,429 |
4 Jul 2012 | CNY | 7.7615 | 7.8308 | 7.6077 | 7.6462 | 7.6462 | -0.038 (-0.50%) | 4,556,873 |
3 Jul 2012 | CNY | 7.7385 | 7.8539 | 7.6615 | 7.6846 | 7.6846 | -0.046 (-0.60%) | 5,308,188 |