Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 7.88 | 8.06 | 7.84 | 7.91 | 7.91 | -0.03 (-0.38%) | 12,074,697 |
9 Jul 2012 | CNY | 7.85 | 8.08 | 7.83 | 7.94 | 7.94 | +0.05 (+0.63%) | 19,795,519 |
6 Jul 2012 | CNY | 7.69 | 7.94 | 7.62 | 7.89 | 7.89 | +0.27 (+3.54%) | 14,435,992 |
5 Jul 2012 | CNY | 7.76 | 7.78 | 7.58 | 7.62 | 7.62 | -0.16 (-2.06%) | 6,383,992 |
4 Jul 2012 | CNY | 7.65 | 7.83 | 7.65 | 7.78 | 7.78 | +0.15 (+1.97%) | 8,992,780 |
3 Jul 2012 | CNY | 7.59 | 7.79 | 7.59 | 7.63 | 7.63 | +0.05 (+0.66%) | 7,072,543 |
2 Jul 2012 | CNY | 7.52 | 7.64 | 7.49 | 7.58 | 7.58 | +0.13 (+1.74%) | 6,087,086 |
29 Jun 2012 | CNY | 7.32 | 7.49 | 7.29 | 7.45 | 7.45 | +0.11 (+1.50%) | 4,474,220 |
28 Jun 2012 | CNY | 7.47 | 7.52 | 7.33 | 7.34 | 7.34 | -0.11 (-1.48%) | 4,979,092 |
27 Jun 2012 | CNY | 7.53 | 7.57 | 7.43 | 7.45 | 7.45 | -0.12 (-1.59%) | 5,962,342 |
26 Jun 2012 | CNY | 7.47 | 7.59 | 7.43 | 7.57 | 7.57 | +0.09 (+1.20%) | 6,263,793 |
25 Jun 2012 | CNY | 7.69 | 7.72 | 7.47 | 7.48 | 7.48 | -0.2 (-2.60%) | 6,088,437 |
21 Jun 2012 | CNY | 7.9 | 7.93 | 7.68 | 7.68 | 7.68 | -0.23 (-2.91%) | 7,805,899 |
20 Jun 2012 | CNY | 7.95 | 7.98 | 7.87 | 7.91 | 7.91 | -0.01 (-0.13%) | 5,796,838 |
19 Jun 2012 | CNY | 7.95 | 8 | 7.89 | 7.92 | 7.92 | -0.03 (-0.38%) | 5,503,413 |
18 Jun 2012 | CNY | 7.95 | 8.03 | 7.91 | 7.95 | 7.95 | +0.06 (+0.76%) | 5,904,364 |
15 Jun 2012 | CNY | 7.98 | 7.99 | 7.81 | 7.89 | 7.89 | -0.03 (-0.38%) | 6,724,455 |
14 Jun 2012 | CNY | 7.87 | 8.09 | 7.84 | 7.92 | 7.92 | +0.06 (+0.76%) | 13,422,308 |
13 Jun 2012 | CNY | 7.78 | 7.9 | 7.74 | 7.86 | 7.86 | +0.11 (+1.42%) | 6,048,515 |
12 Jun 2012 | CNY | 7.9 | 7.9 | 7.72 | 7.75 | 7.75 | -0.14 (-1.77%) | 5,862,134 |
11 Jun 2012 | CNY | 7.9 | 7.94 | 7.78 | 7.89 | 7.89 | -0.11 (-1.38%) | 4,340,087 |
8 Jun 2012 | CNY | 8.1 | 8.14 | 8 | 8 | 8 | -0.06 (-0.74%) | 7,042,640 |
7 Jun 2012 | CNY | 8.15 | 8.18 | 8.04 | 8.06 | 8.06 | 0.0 (0.0%) | 7,544,553 |
6 Jun 2012 | CNY | 8.05 | 8.11 | 8.02 | 8.06 | 8.06 | +0.02 (+0.25%) | 3,486,429 |
5 Jun 2012 | CNY | 8.06 | 8.11 | 8.01 | 8.04 | 8.04 | -0.02 (-0.25%) | 5,391,018 |
4 Jun 2012 | CNY | 8.28 | 8.28 | 8.05 | 8.06 | 8.06 | -0.35 (-4.16%) | 10,733,559 |
1 Jun 2012 | CNY | 8.42 | 8.54 | 8.36 | 8.41 | 8.41 | -0.01 (-0.12%) | 9,796,573 |
31 May 2012 | CNY | 8.39 | 8.46 | 8.34 | 8.42 | 8.42 | -0.02 (-0.24%) | 13,789,678 |
30 May 2012 | CNY | 8.49 | 8.52 | 8.41 | 8.44 | 8.44 | -0.11 (-1.29%) | 13,757,769 |
29 May 2012 | CNY | 8.46 | 8.65 | 8.46 | 8.55 | 8.55 | +0.07 (+0.83%) | 32,727,681 |