Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2012 | CNY | 3.1633 | 3.1633 | 3.1293 | 3.1361 | 3.1361 | -0.034 (-1.07%) | 4,749,293 |
10 Sep 2012 | CNY | 3.1667 | 3.1803 | 3.1395 | 3.1701 | 3.1701 | +0.01 (+0.32%) | 11,923,340 |
7 Sep 2012 | CNY | 3.0714 | 3.1939 | 3.0714 | 3.1599 | 3.1599 | +0.102 (+3.34%) | 17,504,219 |
6 Sep 2012 | CNY | 3.0374 | 3.0714 | 3.0306 | 3.0578 | 3.0578 | +0.017 (+0.56%) | 3,956,249 |
5 Sep 2012 | CNY | 3.0034 | 3.0748 | 2.9932 | 3.0408 | 3.0408 | +0.003 (+0.11%) | 6,898,707 |
4 Sep 2012 | CNY | 3.0986 | 3.1191 | 3.017 | 3.0374 | 3.0374 | -0.02 (-0.67%) | 8,531,835 |
3 Sep 2012 | CNY | 3.0204 | 3.102 | 3.0136 | 3.0578 | 3.0578 | +0.034 (+1.12%) | 12,140,083 |
31 Aug 2012 | CNY | 2.9932 | 3.0306 | 2.9932 | 3.0238 | 3.0238 | +0.027 (+0.91%) | 3,362,839 |
30 Aug 2012 | CNY | 3.0102 | 3.0272 | 2.9592 | 2.9966 | 2.9966 | -0.01 (-0.34%) | 6,748,734 |
29 Aug 2012 | CNY | 3.0238 | 3.0884 | 2.9966 | 3.0068 | 3.0068 | -0.024 (-0.79%) | 10,506,433 |
28 Aug 2012 | CNY | 2.9966 | 3.0544 | 2.9728 | 3.0306 | 3.0306 | +0.071 (+2.41%) | 14,503,725 |
27 Aug 2012 | CNY | 2.9864 | 2.9932 | 2.949 | 2.9592 | 2.9592 | -0.017 (-0.57%) | 5,558,411 |
24 Aug 2012 | CNY | 2.966 | 2.9932 | 2.949 | 2.9762 | 2.9762 | -0.01 (-0.34%) | 6,221,607 |
23 Aug 2012 | CNY | 2.9898 | 3 | 2.9524 | 2.9864 | 2.9864 | +0.01 (+0.34%) | 9,977,001 |
22 Aug 2012 | CNY | 3.0204 | 3.0272 | 2.9456 | 2.9762 | 2.9762 | -0.068 (-2.23%) | 11,397,592 |
21 Aug 2012 | CNY | 3.0442 | 3.085 | 3.0136 | 3.0442 | 3.0442 | -0.024 (-0.78%) | 10,616,919 |
20 Aug 2012 | CNY | 3.1599 | 3.1599 | 3 | 3.068 | 3.068 | -0.099 (-3.12%) | 9,986,286 |
17 Aug 2012 | CNY | 3.1973 | 3.2041 | 3.1497 | 3.1667 | 3.1667 | -0.031 (-0.96%) | 2,712,738 |
16 Aug 2012 | CNY | 3.1769 | 3.2279 | 3.1701 | 3.1973 | 3.1973 | +0.02 (+0.64%) | 2,942,354 |
15 Aug 2012 | CNY | 3.2211 | 3.2211 | 3.1599 | 3.1769 | 3.1769 | -0.051 (-1.58%) | 5,613,888 |
14 Aug 2012 | CNY | 3.2075 | 3.2517 | 3.1599 | 3.2279 | 3.2279 | +0.02 (+0.64%) | 4,976,173 |
13 Aug 2012 | CNY | 3.3163 | 3.3163 | 3.1803 | 3.2075 | 3.2075 | -0.109 (-3.28%) | 5,847,807 |
10 Aug 2012 | CNY | 3.3912 | 3.3912 | 3.2993 | 3.3163 | 3.3163 | -0.065 (-1.91%) | 4,755,270 |
9 Aug 2012 | CNY | 3.3503 | 3.3878 | 3.3367 | 3.381 | 3.381 | +0.024 (+0.71%) | 6,101,023 |
8 Aug 2012 | CNY | 3.3163 | 3.398 | 3.2891 | 3.3571 | 3.3571 | +0.044 (+1.33%) | 8,250,669 |
7 Aug 2012 | CNY | 3.3605 | 3.3605 | 3.2959 | 3.3129 | 3.3129 | -0.027 (-0.81%) | 8,072,957 |
6 Aug 2012 | CNY | 3.2789 | 3.3503 | 3.2653 | 3.3401 | 3.3401 | +0.061 (+1.87%) | 3,570,829 |
3 Aug 2012 | CNY | 3.2823 | 3.2925 | 3.2347 | 3.2789 | 3.2789 | +0.017 (+0.52%) | 2,888,059 |
2 Aug 2012 | CNY | 3.3878 | 3.4422 | 3.2313 | 3.2619 | 3.2619 | -0.157 (-4.58%) | 4,942,751 |
1 Aug 2012 | CNY | 3.4184 | 3.4592 | 3.4014 | 3.4184 | 3.4184 | -0.003 (-0.10%) | 2,948,120 |