Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2012 | CNY | 3.3946 | 3.449 | 3.2993 | 3.4218 | 3.4218 | +0.048 (+1.41%) | 5,796,104 |
30 Jul 2012 | CNY | 3.4014 | 3.4422 | 3.2313 | 3.3742 | 3.3742 | -0.041 (-1.19%) | 2,520,988 |
27 Jul 2012 | CNY | 3.4048 | 3.4286 | 3.3708 | 3.415 | 3.415 | +0.017 (+0.50%) | 2,700,057 |
26 Jul 2012 | CNY | 3.483 | 3.483 | 3.398 | 3.398 | 3.398 | -0.061 (-1.77%) | 3,872,323 |
25 Jul 2012 | CNY | 3.466 | 3.5102 | 3.4286 | 3.4592 | 3.4592 | -0.027 (-0.78%) | 4,080,987 |
24 Jul 2012 | CNY | 3.4184 | 3.5102 | 3.4014 | 3.4864 | 3.4864 | +0.058 (+1.69%) | 6,494,160 |
23 Jul 2012 | CNY | 3.4082 | 3.4422 | 3.3708 | 3.4286 | 3.4286 | +0.017 (+0.50%) | 3,027,318 |
20 Jul 2012 | CNY | 3.4048 | 3.4388 | 3.3844 | 3.4116 | 3.4116 | -0.01 (-0.30%) | 4,244,613 |
19 Jul 2012 | CNY | 3.4422 | 3.5 | 3.398 | 3.4218 | 3.4218 | -0.014 (-0.40%) | 6,537,989 |
18 Jul 2012 | CNY | 3.4796 | 3.5 | 3.3605 | 3.4354 | 3.4354 | -0.065 (-1.85%) | 6,249,699 |
17 Jul 2012 | CNY | 3.4354 | 3.5374 | 3.3367 | 3.5 | 3.5 | +0.078 (+2.29%) | 6,929,694 |
16 Jul 2012 | CNY | 3.5306 | 3.5306 | 3.3878 | 3.4218 | 3.4218 | -0.109 (-3.08%) | 6,452,312 |
13 Jul 2012 | CNY | 3.5374 | 3.5816 | 3.5068 | 3.5306 | 3.5306 | -0.003 (-0.10%) | 3,765,834 |
12 Jul 2012 | CNY | 3.4626 | 3.6054 | 3.3674 | 3.534 | 3.534 | +0.078 (+2.26%) | 10,669,933 |
11 Jul 2012 | CNY | 3.4184 | 3.4796 | 3.4184 | 3.4558 | 3.4558 | +0.037 (+1.09%) | 4,528,937 |
10 Jul 2012 | CNY | 3.517 | 3.5204 | 3.398 | 3.4184 | 3.4184 | -0.116 (-3.27%) | 7,744,571 |
9 Jul 2012 | CNY | 3.6599 | 3.6905 | 3.5306 | 3.534 | 3.534 | -0.16 (-4.33%) | 7,530,051 |
6 Jul 2012 | CNY | 3.6531 | 3.7109 | 3.5782 | 3.6939 | 3.6939 | +0.088 (+2.45%) | 6,101,825 |
5 Jul 2012 | CNY | 3.7075 | 3.7483 | 3.5714 | 3.6054 | 3.6054 | -0.119 (-3.20%) | 6,363,750 |
4 Jul 2012 | CNY | 3.7313 | 3.7789 | 3.7143 | 3.7245 | 3.7245 | -0.007 (-0.18%) | 2,996,497 |
3 Jul 2012 | CNY | 3.7075 | 3.7891 | 3.6905 | 3.7313 | 3.7313 | +0.024 (+0.64%) | 4,967,080 |
2 Jul 2012 | CNY | 3.7721 | 3.7721 | 3.7075 | 3.7075 | 3.7075 | -0.027 (-0.73%) | 3,211,523 |
29 Jun 2012 | CNY | 3.7007 | 3.7381 | 3.6769 | 3.7347 | 3.7347 | +0.037 (+1.01%) | 1,470,970 |
28 Jun 2012 | CNY | 3.7755 | 3.8231 | 3.6939 | 3.6973 | 3.6973 | -0.007 (-0.18%) | 2,636,142 |
27 Jun 2012 | CNY | 3.7245 | 3.7755 | 3.6769 | 3.7041 | 3.7041 | -0.034 (-0.91%) | 3,771,749 |
26 Jun 2012 | CNY | 3.7415 | 3.7755 | 3.6837 | 3.7381 | 3.7381 | +0.034 (+0.92%) | 3,400,927 |
25 Jun 2012 | CNY | 3.8537 | 3.8571 | 3.7007 | 3.7041 | 3.7041 | -0.15 (-3.88%) | 3,374,875 |
21 Jun 2012 | CNY | 3.9184 | 3.9592 | 3.8435 | 3.8537 | 3.8537 | -0.082 (-2.08%) | 5,569,006 |
20 Jun 2012 | CNY | 3.9796 | 4.0102 | 3.9286 | 3.9354 | 3.9354 | -0.034 (-0.86%) | 5,582,766 |
19 Jun 2012 | CNY | 4.1122 | 4.1122 | 3.9626 | 3.9694 | 3.9694 | -0.133 (-3.23%) | 6,523,792 |