Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | CNY | 5.84 | 5.93 | 5.84 | 5.9 | 5.9 | +0.03 (+0.51%) | 867,329 |
29 Jun 2012 | CNY | 5.68 | 5.96 | 5.65 | 5.87 | 5.87 | +0.12 (+2.09%) | 1,433,385 |
28 Jun 2012 | CNY | 5.95 | 5.96 | 5.73 | 5.75 | 5.75 | -0.14 (-2.38%) | 1,015,329 |
27 Jun 2012 | CNY | 5.9 | 6.05 | 5.88 | 5.89 | 5.89 | -0.08 (-1.34%) | 1,238,269 |
26 Jun 2012 | CNY | 6 | 6.03 | 5.83 | 5.97 | 5.97 | -0.06 (-1.00%) | 1,267,722 |
25 Jun 2012 | CNY | 6.09 | 6.2 | 6 | 6.03 | 6.03 | -0.16 (-2.58%) | 1,241,409 |
21 Jun 2012 | CNY | 6.23 | 6.27 | 6.14 | 6.19 | 6.19 | -0.01 (-0.16%) | 2,300,608 |
20 Jun 2012 | CNY | 6.21 | 6.31 | 6.15 | 6.2 | 6.2 | +0.02 (+0.32%) | 1,740,477 |
19 Jun 2012 | CNY | 6.22 | 6.23 | 6.13 | 6.18 | 6.18 | -0.08 (-1.28%) | 1,571,387 |
18 Jun 2012 | CNY | 6.29 | 6.32 | 6.26 | 6.26 | 6.26 | +0.01 (+0.16%) | 1,321,630 |
15 Jun 2012 | CNY | 6.25 | 6.3 | 6.15 | 6.25 | 6.25 | -0.01 (-0.16%) | 909,907 |
14 Jun 2012 | CNY | 6.31 | 6.32 | 6.2 | 6.26 | 6.26 | -0.03 (-0.48%) | 1,543,138 |
13 Jun 2012 | CNY | 6.26 | 6.3 | 6.16 | 6.29 | 6.29 | +0.11 (+1.78%) | 1,236,669 |
12 Jun 2012 | CNY | 6.23 | 6.25 | 6.15 | 6.18 | 6.18 | -0.06 (-0.96%) | 665,802 |
11 Jun 2012 | CNY | 6.15 | 6.26 | 6.12 | 6.24 | 6.24 | +0.09 (+1.46%) | 896,878 |
8 Jun 2012 | CNY | 6.22 | 6.24 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 1,181,473 |
7 Jun 2012 | CNY | 6.53 | 6.53 | 6.15 | 6.2 | 6.2 | +0.11 (+1.81%) | 2,596,949 |
6 Jun 2012 | CNY | 6.2 | 6.25 | 6.03 | 6.09 | 6.09 | -0.09 (-1.46%) | 1,660,334 |
5 Jun 2012 | CNY | 6.2 | 6.27 | 6.13 | 6.18 | 6.18 | 0.0 (0.0%) | 902,938 |
4 Jun 2012 | CNY | 6.43 | 6.44 | 6.17 | 6.18 | 6.18 | -0.38 (-5.79%) | 2,391,000 |
1 Jun 2012 | CNY | 6.6 | 6.64 | 6.45 | 6.56 | 6.56 | -0.02 (-0.30%) | 1,958,848 |
31 May 2012 | CNY | 6.51 | 6.66 | 6.45 | 6.58 | 6.58 | +0.07 (+1.08%) | 2,512,696 |
30 May 2012 | CNY | 6.5 | 6.55 | 6.46 | 6.51 | 6.51 | +0.01 (+0.15%) | 1,502,141 |
29 May 2012 | CNY | 6.44 | 6.54 | 6.36 | 6.5 | 6.5 | +0.08 (+1.25%) | 3,027,458 |
28 May 2012 | CNY | 6.4 | 6.48 | 6.15 | 6.42 | 6.42 | -0.06 (-0.93%) | 2,969,740 |
25 May 2012 | CNY | 6.6 | 6.6 | 6.45 | 6.48 | 6.48 | -0.12 (-1.82%) | 1,567,990 |
24 May 2012 | CNY | 6.55 | 6.64 | 6.5 | 6.6 | 6.6 | +0.02 (+0.30%) | 1,662,079 |
23 May 2012 | CNY | 6.61 | 6.69 | 6.51 | 6.58 | 6.58 | -0.09 (-1.35%) | 1,991,470 |
22 May 2012 | CNY | 6.73 | 6.78 | 6.6 | 6.67 | 6.67 | +0.08 (+1.21%) | 1,635,917 |
21 May 2012 | CNY | 6.56 | 6.71 | 6.46 | 6.59 | 6.59 | -0.06 (-0.90%) | 1,831,439 |