Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2012 | CNY | 7.49 | 7.49 | 7.13 | 7.28 | 7.28 | -0.21 (-2.80%) | 1,987,727 |
20 Jul 2012 | CNY | 7.7 | 7.8 | 7.46 | 7.49 | 7.49 | -0.34 (-4.34%) | 3,615,373 |
19 Jul 2012 | CNY | 7.66 | 8.09 | 7.61 | 7.83 | 7.83 | +0.17 (+2.22%) | 8,780,143 |
18 Jul 2012 | CNY | 7.4 | 7.71 | 7.36 | 7.66 | 7.66 | +0.21 (+2.82%) | 2,948,810 |
17 Jul 2012 | CNY | 7.18 | 7.69 | 7.07 | 7.45 | 7.45 | +0.24 (+3.33%) | 4,763,683 |
16 Jul 2012 | CNY | 7.33 | 7.44 | 6.86 | 7.21 | 7.21 | -0.18 (-2.44%) | 2,895,426 |
13 Jul 2012 | CNY | 7.36 | 7.53 | 7.33 | 7.39 | 7.39 | -0.07 (-0.94%) | 1,483,742 |
12 Jul 2012 | CNY | 7.46 | 7.61 | 7.35 | 7.46 | 7.46 | -0.03 (-0.40%) | 4,615,119 |
11 Jul 2012 | CNY | 7.12 | 7.54 | 7.05 | 7.49 | 7.49 | +0.36 (+5.05%) | 3,774,556 |
10 Jul 2012 | CNY | 7.03 | 7.27 | 7.03 | 7.13 | 7.13 | +0.01 (+0.14%) | 2,123,780 |
9 Jul 2012 | CNY | 6.96 | 7.3 | 6.96 | 7.12 | 7.12 | +0.07 (+0.99%) | 2,327,419 |
6 Jul 2012 | CNY | 6.85 | 7.06 | 6.64 | 7.05 | 7.05 | +0.25 (+3.68%) | 2,160,400 |
5 Jul 2012 | CNY | 7.15 | 7.17 | 6.65 | 6.8 | 6.8 | -0.35 (-4.90%) | 1,821,521 |
4 Jul 2012 | CNY | 7.35 | 7.35 | 7.1 | 7.15 | 7.15 | -0.2 (-2.72%) | 1,172,652 |
3 Jul 2012 | CNY | 7.38 | 7.39 | 7.26 | 7.35 | 7.35 | +0.05 (+0.68%) | 979,101 |
2 Jul 2012 | CNY | 7.29 | 7.39 | 7.2 | 7.3 | 7.3 | +0.16 (+2.24%) | 1,260,156 |
28 Jun 2012 | CNY | 7.3 | 7.35 | 7.04 | 7.14 | 7.14 | -0.12 (-1.65%) | 938,392 |
27 Jun 2012 | CNY | 7.31 | 7.44 | 7.22 | 7.26 | 7.26 | -0.04 (-0.55%) | 946,264 |
26 Jun 2012 | CNY | 7.21 | 7.38 | 7.11 | 7.3 | 7.3 | +0.06 (+0.83%) | 1,006,182 |
25 Jun 2012 | CNY | 7.31 | 7.43 | 7.2 | 7.24 | 7.24 | -0.12 (-1.63%) | 944,740 |
21 Jun 2012 | CNY | 7.5 | 7.62 | 7.33 | 7.36 | 7.36 | -0.19 (-2.52%) | 1,430,039 |
20 Jun 2012 | CNY | 7.68 | 7.71 | 7.42 | 7.55 | 7.55 | -0.1 (-1.31%) | 1,265,522 |
19 Jun 2012 | CNY | 7.8 | 7.8 | 7.63 | 7.65 | 7.65 | -0.15 (-1.92%) | 1,343,619 |
18 Jun 2012 | CNY | 7.8 | 7.92 | 7.75 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,079,123 |
15 Jun 2012 | CNY | 7.88 | 7.98 | 7.7 | 7.79 | 7.79 | -0.09 (-1.14%) | 1,490,610 |
14 Jun 2012 | CNY | 8.02 | 8.04 | 7.85 | 7.88 | 7.88 | -0.18 (-2.23%) | 1,144,418 |
13 Jun 2012 | CNY | 8.14 | 8.14 | 7.89 | 8.06 | 8.06 | +0.06 (+0.75%) | 2,129,673 |
12 Jun 2012 | CNY | 8 | 8.26 | 7.97 | 8 | 8 | -0.11 (-1.36%) | 2,873,242 |
11 Jun 2012 | CNY | 7.7 | 8.13 | 7 | 8.11 | 8.11 | +0.41 (+5.32%) | 3,619,407 |
8 Jun 2012 | CNY | 7.78 | 7.85 | 7.61 | 7.7 | 7.7 | +0.06 (+0.79%) | 1,351,418 |