Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2012 | CNY | 3.1308 | 3.1462 | 3.1 | 3.1077 | 3.1077 | -0.023 (-0.74%) | 3,436,383 |
12 Jul 2012 | CNY | 3.0923 | 3.1692 | 3.0615 | 3.1308 | 3.1308 | +0.031 (+0.99%) | 5,911,083 |
11 Jul 2012 | CNY | 3.0615 | 3.1077 | 3.0539 | 3.1 | 3.1 | +0.031 (+1.00%) | 3,700,284 |
10 Jul 2012 | CNY | 3.0692 | 3.0769 | 3.0385 | 3.0692 | 3.0692 | -0.008 (-0.25%) | 5,159,317 |
9 Jul 2012 | CNY | 3.1385 | 3.1385 | 3.0692 | 3.0769 | 3.0769 | -0.092 (-2.91%) | 5,856,262 |
6 Jul 2012 | CNY | 3.1231 | 3.1769 | 3.0769 | 3.1692 | 3.1692 | +0.061 (+1.98%) | 8,607,587 |
5 Jul 2012 | CNY | 3.2154 | 3.2154 | 3.1 | 3.1077 | 3.1077 | -0.108 (-3.35%) | 6,346,997 |
4 Jul 2012 | CNY | 3.2385 | 3.2539 | 3.1923 | 3.2154 | 3.2154 | -0.015 (-0.48%) | 4,250,772 |
3 Jul 2012 | CNY | 3.2231 | 3.2769 | 3.2154 | 3.2308 | 3.2308 | 0.0 (0.0%) | 4,564,335 |
2 Jul 2012 | CNY | 3.2308 | 3.2615 | 3.2231 | 3.2308 | 3.2308 | 0.0 (0.0%) | 4,351,846 |
29 Jun 2012 | CNY | 3.2 | 3.2308 | 3.1615 | 3.2308 | 3.2308 | +0.023 (+0.72%) | 6,527,745 |
28 Jun 2012 | CNY | 3.3 | 3.3154 | 3.2 | 3.2077 | 3.2077 | -0.092 (-2.80%) | 6,762,510 |
27 Jun 2012 | CNY | 3.3462 | 3.3462 | 3.2923 | 3.3 | 3.3 | -0.038 (-1.15%) | 4,441,392 |
26 Jun 2012 | CNY | 3.3308 | 3.3539 | 3.2923 | 3.3385 | 3.3385 | 0.0 (0.0%) | 5,325,983 |
25 Jun 2012 | CNY | 3.4308 | 3.4539 | 3.3077 | 3.3385 | 3.3385 | -0.115 (-3.34%) | 6,560,529 |
21 Jun 2012 | CNY | 3.4846 | 3.4846 | 3.4308 | 3.4539 | 3.4539 | -0.038 (-1.10%) | 4,350,999 |
20 Jun 2012 | CNY | 3.5 | 3.5231 | 3.4769 | 3.4923 | 3.4923 | 0.0 (0.0%) | 4,024,634 |
19 Jun 2012 | CNY | 3.4846 | 3.5154 | 3.4692 | 3.4923 | 3.4923 | -0.023 (-0.66%) | 3,210,087 |
18 Jun 2012 | CNY | 3.5077 | 3.5462 | 3.4846 | 3.5154 | 3.5154 | +0.031 (+0.88%) | 6,886,119 |
15 Jun 2012 | CNY | 3.4692 | 3.5 | 3.4308 | 3.4846 | 3.4846 | +0.015 (+0.44%) | 7,236,767 |
14 Jun 2012 | CNY | 3.5077 | 3.5231 | 3.4615 | 3.4692 | 3.4692 | -0.054 (-1.53%) | 6,644,699 |
13 Jun 2012 | CNY | 3.4846 | 3.5231 | 3.4692 | 3.5231 | 3.5231 | +0.054 (+1.55%) | 6,095,429 |
12 Jun 2012 | CNY | 3.4923 | 3.4923 | 3.4615 | 3.4692 | 3.4692 | -0.046 (-1.31%) | 3,836,433 |
11 Jun 2012 | CNY | 3.4692 | 3.5308 | 3.4539 | 3.5154 | 3.5154 | +0.061 (+1.78%) | 4,731,113 |
8 Jun 2012 | CNY | 3.5 | 3.5077 | 3.4539 | 3.4539 | 3.4539 | -0.015 (-0.44%) | 4,985,498 |
7 Jun 2012 | CNY | 3.5539 | 3.5615 | 3.4615 | 3.4692 | 3.4692 | -0.046 (-1.31%) | 5,958,400 |
6 Jun 2012 | CNY | 3.5769 | 3.6 | 3.5077 | 3.5154 | 3.5154 | -0.046 (-1.29%) | 7,156,774 |
5 Jun 2012 | CNY | 3.5769 | 3.6 | 3.5462 | 3.5615 | 3.5615 | -0.008 (-0.22%) | 4,452,864 |
4 Jun 2012 | CNY | 3.6231 | 3.6462 | 3.5615 | 3.5692 | 3.5692 | -0.131 (-3.54%) | 10,223,020 |
1 Jun 2012 | CNY | 3.7231 | 3.7385 | 3.6769 | 3.7 | 3.7 | -0.015 (-0.41%) | 5,509,283 |