Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | CNY | 3.9083 | 3.95 | 3.8833 | 3.9167 | 3.9167 | +0.033 (+0.86%) | 2,231,102 |
29 Jun 2012 | CNY | 3.8 | 3.8833 | 3.7667 | 3.8833 | 3.8833 | +0.05 (+1.30%) | 2,397,459 |
28 Jun 2012 | CNY | 3.925 | 3.9667 | 3.8333 | 3.8333 | 3.8333 | -0.083 (-2.13%) | 2,737,413 |
27 Jun 2012 | CNY | 3.9167 | 3.9833 | 3.9 | 3.9167 | 3.9167 | 0.0 (0.0%) | 2,073,348 |
26 Jun 2012 | CNY | 3.8833 | 3.9583 | 3.8667 | 3.9167 | 3.9167 | +0.042 (+1.08%) | 2,496,780 |
25 Jun 2012 | CNY | 3.9917 | 4.025 | 3.8667 | 3.875 | 3.875 | -0.125 (-3.13%) | 3,121,369 |
21 Jun 2012 | CNY | 4.0833 | 4.0917 | 3.9667 | 4 | 4 | -0.083 (-2.04%) | 4,113,418 |
20 Jun 2012 | CNY | 4.1583 | 4.1833 | 4.0833 | 4.0833 | 4.0833 | -0.067 (-1.61%) | 3,157,032 |
19 Jun 2012 | CNY | 4.2167 | 4.225 | 4.1417 | 4.15 | 4.15 | -0.075 (-1.78%) | 3,901,276 |
18 Jun 2012 | CNY | 4.2333 | 4.2667 | 4.2167 | 4.225 | 4.225 | +0.008 (+0.20%) | 2,781,516 |
15 Jun 2012 | CNY | 4.225 | 4.2667 | 4.15 | 4.2167 | 4.2167 | -0.008 (-0.20%) | 3,982,014 |
14 Jun 2012 | CNY | 4.2917 | 4.3167 | 4.2167 | 4.225 | 4.225 | -0.083 (-1.93%) | 3,390,003 |
13 Jun 2012 | CNY | 4.2667 | 4.3167 | 4.2417 | 4.3083 | 4.3083 | +0.05 (+1.17%) | 4,165,262 |
12 Jun 2012 | CNY | 4.2417 | 4.2917 | 4.1833 | 4.2583 | 4.2583 | 0.0 (0.0%) | 5,298,052 |
11 Jun 2012 | CNY | 4.2083 | 4.3167 | 4.1167 | 4.2583 | 4.2583 | +0.075 (+1.79%) | 5,065,542 |
8 Jun 2012 | CNY | 4.2833 | 4.3083 | 4.1833 | 4.1833 | 4.1833 | -0.025 (-0.59%) | 5,317,032 |
7 Jun 2012 | CNY | 4.2333 | 4.2833 | 4.175 | 4.2083 | 4.2083 | +0.008 (+0.20%) | 4,029,717 |
6 Jun 2012 | CNY | 4.2417 | 4.3 | 4.1667 | 4.2 | 4.2 | -0.025 (-0.59%) | 3,949,033 |
5 Jun 2012 | CNY | 4.2333 | 4.3083 | 4.1833 | 4.225 | 4.225 | -0.075 (-1.74%) | 8,200,933 |
4 Jun 2012 | CNY | 4.5833 | 4.625 | 4.2917 | 4.3 | 4.3 | -0.192 (-4.27%) | 14,227,987 |
1 Jun 2012 | CNY | 4.5333 | 4.575 | 4.4583 | 4.4917 | 4.4917 | -0.042 (-0.92%) | 4,645,044 |
31 May 2012 | CNY | 4.5583 | 4.6 | 4.5167 | 4.5333 | 4.5333 | -0.083 (-1.81%) | 5,927,360 |
30 May 2012 | CNY | 4.6167 | 4.6667 | 4.5417 | 4.6167 | 4.6167 | -0.025 (-0.54%) | 8,286,259 |
29 May 2012 | CNY | 4.4917 | 4.675 | 4.45 | 4.6417 | 4.6417 | +0.142 (+3.15%) | 12,060,610 |
28 May 2012 | CNY | 4.4417 | 4.5 | 4.2917 | 4.5 | 4.5 | +0.058 (+1.31%) | 9,736,986 |
25 May 2012 | CNY | 4.7333 | 4.7667 | 4.4 | 4.4417 | 4.4417 | -0.308 (-6.49%) | 14,402,701 |
24 May 2012 | CNY | 4.725 | 4.7917 | 4.6833 | 4.75 | 4.75 | -0.008 (-0.17%) | 12,137,144 |
23 May 2012 | CNY | 4.6667 | 4.8 | 4.6333 | 4.7583 | 4.7583 | +0.067 (+1.42%) | 18,552,151 |
22 May 2012 | CNY | 4.6083 | 4.7333 | 4.5583 | 4.6917 | 4.6917 | +0.125 (+2.74%) | 8,935,524 |
21 May 2012 | CNY | 4.5667 | 4.5667 | 4.5667 | 4.5667 | 4.5667 | 0.0 (0.0%) | 0 |