Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2012 | CNY | 6.78 | 6.82 | 6.59 | 6.61 | 6.61 | -0.2 (-2.94%) | 52,583,385 |
6 Jul 2012 | CNY | 6.85 | 6.88 | 6.74 | 6.81 | 6.81 | -0.02 (-0.29%) | 52,964,073 |
5 Jul 2012 | CNY | 6.99 | 6.99 | 6.81 | 6.83 | 6.83 | -0.16 (-2.29%) | 36,074,208 |
4 Jul 2012 | CNY | 6.97 | 7.01 | 6.96 | 6.99 | 6.99 | +0.02 (+0.29%) | 21,542,207 |
3 Jul 2012 | CNY | 6.99 | 7 | 6.95 | 6.97 | 6.97 | -0.02 (-0.29%) | 33,342,949 |
2 Jul 2012 | CNY | 7.05 | 7.05 | 6.96 | 6.99 | 6.99 | -0.04 (-0.57%) | 23,976,867 |
29 Jun 2012 | CNY | 7.02 | 7.06 | 6.95 | 7.03 | 7.03 | -0.01 (-0.14%) | 48,031,300 |
28 Jun 2012 | CNY | 7.14 | 7.14 | 7.03 | 7.04 | 7.04 | -0.09 (-1.26%) | 29,901,998 |
27 Jun 2012 | CNY | 7.16 | 7.16 | 7.11 | 7.13 | 7.13 | -0.01 (-0.14%) | 22,384,360 |
26 Jun 2012 | CNY | 7.14 | 7.19 | 7.12 | 7.14 | 7.14 | -0.02 (-0.28%) | 25,864,994 |
25 Jun 2012 | CNY | 7.24 | 7.24 | 7.15 | 7.16 | 7.16 | -0.09 (-1.24%) | 34,743,450 |
21 Jun 2012 | CNY | 7.36 | 7.36 | 7.23 | 7.25 | 7.25 | -0.11 (-1.49%) | 35,041,530 |
20 Jun 2012 | CNY | 7.38 | 7.38 | 7.34 | 7.36 | 7.36 | -0.01 (-0.14%) | 17,330,067 |
19 Jun 2012 | CNY | 7.36 | 7.37 | 7.34 | 7.37 | 7.37 | +0.02 (+0.27%) | 13,081,784 |
18 Jun 2012 | CNY | 7.36 | 7.4 | 7.33 | 7.35 | 7.35 | +0.01 (+0.14%) | 27,521,830 |
15 Jun 2012 | CNY | 7.34 | 7.36 | 7.31 | 7.34 | 7.34 | +0.03 (+0.41%) | 25,204,237 |
14 Jun 2012 | CNY | 7.36 | 7.38 | 7.31 | 7.31 | 7.31 | -0.07 (-0.95%) | 24,132,399 |
13 Jun 2012 | CNY | 7.33 | 7.39 | 7.31 | 7.38 | 7.38 | +0.06 (+0.82%) | 22,074,104 |
12 Jun 2012 | CNY | 7.32 | 7.34 | 7.3 | 7.32 | 7.32 | -0.01 (-0.14%) | 20,653,649 |
11 Jun 2012 | CNY | 7.31 | 7.36 | 7.28 | 7.33 | 7.33 | +0.04 (+0.55%) | 27,209,741 |
8 Jun 2012 | CNY | 7.32 | 7.32 | 7.26 | 7.29 | 7.29 | 0.0 (0.0%) | 18,946,725 |
7 Jun 2012 | CNY | 7.36 | 7.37 | 7.28 | 7.29 | 7.29 | -0.04 (-0.55%) | 26,729,790 |
6 Jun 2012 | CNY | 7.35 | 7.37 | 7.31 | 7.33 | 7.33 | -0.01 (-0.14%) | 22,241,113 |
5 Jun 2012 | CNY | 7.36 | 7.37 | 7.32 | 7.34 | 7.34 | 0.0 (0.0%) | 30,685,433 |
4 Jun 2012 | CNY | 7.39 | 7.4 | 7.34 | 7.34 | 7.34 | -0.09 (-1.21%) | 42,608,152 |
1 Jun 2012 | CNY | 7.44 | 7.46 | 7.42 | 7.43 | 7.43 | -0.01 (-0.13%) | 24,403,965 |
31 May 2012 | CNY | 7.44 | 7.46 | 7.4 | 7.44 | 7.44 | -0.02 (-0.27%) | 33,268,988 |
30 May 2012 | CNY | 7.5 | 7.52 | 7.44 | 7.46 | 7.46 | -0.04 (-0.53%) | 58,149,257 |
29 May 2012 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
28 May 2012 | CNY | 7.49 | 7.5 | 7.45 | 7.5 | 7.5 | -0.01 (-0.13%) | 52,978,252 |