Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2012 | CNY | 4.5615 | 4.6462 | 4.2462 | 4.2923 | 4.2923 | -0.254 (-5.58%) | 3,376,899 |
27 Jul 2012 | CNY | 4.5846 | 4.6692 | 4.5231 | 4.5462 | 4.5462 | -0.077 (-1.66%) | 2,421,864 |
26 Jul 2012 | CNY | 4.6385 | 4.7 | 4.6077 | 4.6231 | 4.6231 | -0.015 (-0.33%) | 2,504,229 |
25 Jul 2012 | CNY | 4.7077 | 4.7154 | 4.6077 | 4.6385 | 4.6385 | -0.054 (-1.15%) | 2,194,089 |
24 Jul 2012 | CNY | 4.6077 | 4.7539 | 4.5769 | 4.6923 | 4.6923 | +0.069 (+1.50%) | 3,129,955 |
23 Jul 2012 | CNY | 4.6308 | 4.7077 | 4.6077 | 4.6231 | 4.6231 | -0.077 (-1.64%) | 2,687,448 |
20 Jul 2012 | CNY | 4.6154 | 4.7769 | 4.6077 | 4.7 | 4.7 | +0.031 (+0.66%) | 4,423,255 |
19 Jul 2012 | CNY | 4.5385 | 4.8308 | 4.5154 | 4.6692 | 4.6692 | +0.123 (+2.71%) | 4,859,732 |
18 Jul 2012 | CNY | 4.5308 | 4.5692 | 4.3615 | 4.5462 | 4.5462 | +0.015 (+0.34%) | 3,557,548 |
17 Jul 2012 | CNY | 4.5 | 4.6154 | 4.4308 | 4.5308 | 4.5308 | +0.085 (+1.90%) | 3,199,771 |
16 Jul 2012 | CNY | 4.7769 | 4.8154 | 4.3923 | 4.4462 | 4.4462 | -0.423 (-8.69%) | 4,399,413 |
13 Jul 2012 | CNY | 4.7 | 4.9923 | 4.6539 | 4.8692 | 4.8692 | +0.138 (+2.93%) | 7,562,470 |
12 Jul 2012 | CNY | 4.7077 | 4.7385 | 4.5462 | 4.7308 | 4.7308 | +0.023 (+0.49%) | 3,728,679 |
11 Jul 2012 | CNY | 4.6539 | 4.7308 | 4.6308 | 4.7077 | 4.7077 | +0.023 (+0.49%) | 1,724,643 |
10 Jul 2012 | CNY | 4.8308 | 4.8692 | 4.6692 | 4.6846 | 4.6846 | -0.177 (-3.64%) | 3,343,489 |
9 Jul 2012 | CNY | 5.0308 | 5.0692 | 4.8308 | 4.8615 | 4.8615 | -0.208 (-4.10%) | 3,615,640 |
6 Jul 2012 | CNY | 4.9923 | 5.0769 | 4.9385 | 5.0692 | 5.0692 | +0.1 (+2.01%) | 2,951,854 |
5 Jul 2012 | CNY | 5.1231 | 5.1231 | 4.9615 | 4.9692 | 4.9692 | -0.154 (-3.00%) | 2,273,573 |
4 Jul 2012 | CNY | 5.1231 | 5.1615 | 5.0923 | 5.1231 | 5.1231 | 0.0 (0.0%) | 2,492,172 |
3 Jul 2012 | CNY | 5.1077 | 5.2077 | 5.0692 | 5.1231 | 5.1231 | -0.023 (-0.45%) | 2,668,653 |
2 Jul 2012 | CNY | 5.0769 | 5.2846 | 5.0385 | 5.1462 | 5.1462 | +0.085 (+1.67%) | 3,329,081 |
29 Jun 2012 | CNY | 5.0539 | 5.0769 | 4.9615 | 5.0615 | 5.0615 | +0.015 (+0.30%) | 2,032,841 |
28 Jun 2012 | CNY | 5.2385 | 5.3231 | 5.0154 | 5.0462 | 5.0462 | -0.2 (-3.81%) | 3,015,230 |
27 Jun 2012 | CNY | 5.3077 | 5.3539 | 5.2385 | 5.2462 | 5.2462 | -0.092 (-1.73%) | 1,863,929 |
26 Jun 2012 | CNY | 5.2308 | 5.3385 | 5.1769 | 5.3385 | 5.3385 | +0.077 (+1.46%) | 2,163,569 |
25 Jun 2012 | CNY | 5.3308 | 5.4308 | 5.2539 | 5.2615 | 5.2615 | -0.077 (-1.44%) | 2,600,431 |
21 Jun 2012 | CNY | 5.4385 | 5.4539 | 5.3154 | 5.3385 | 5.3385 | -0.092 (-1.70%) | 2,650,579 |
20 Jun 2012 | CNY | 5.4615 | 5.5 | 5.4154 | 5.4308 | 5.4308 | -0.023 (-0.42%) | 2,291,044 |
19 Jun 2012 | CNY | 5.4692 | 5.5231 | 5.4231 | 5.4539 | 5.4539 | 0.0 (0.0%) | 3,394,190 |
18 Jun 2012 | CNY | 5.4846 | 5.5308 | 5.4 | 5.4539 | 5.4539 | +0.008 (+0.14%) | 3,320,807 |