Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 1.8182 | 1.8182 | 1.8182 | 1.8182 | 1.8182 | 0.0 (0.0%) | 0 |
9 Jul 2012 | CNY | 1.7182 | 1.8273 | 1.7046 | 1.8182 | 1.8182 | +0.105 (+6.10%) | 35,831,844 |
6 Jul 2012 | CNY | 1.6773 | 1.7182 | 1.6591 | 1.7136 | 1.7136 | +0.057 (+3.43%) | 12,334,115 |
5 Jul 2012 | CNY | 1.7409 | 1.7409 | 1.6477 | 1.6568 | 1.6568 | -0.089 (-5.08%) | 13,130,480 |
4 Jul 2012 | CNY | 1.8068 | 1.8114 | 1.7432 | 1.7455 | 1.7455 | -0.036 (-2.04%) | 15,589,200 |
3 Jul 2012 | CNY | 1.7727 | 1.8 | 1.7227 | 1.7818 | 1.7818 | +0.014 (+0.77%) | 24,097,726 |
2 Jul 2012 | CNY | 1.8864 | 1.8977 | 1.7614 | 1.7682 | 1.7682 | -0.145 (-7.60%) | 22,834,482 |
29 Jun 2012 | CNY | 1.8864 | 1.9159 | 1.8864 | 1.9136 | 1.9136 | +0.029 (+1.57%) | 5,192,193 |
28 Jun 2012 | CNY | 1.9114 | 1.9364 | 1.875 | 1.8841 | 1.8841 | -0.052 (-2.70%) | 9,308,090 |
27 Jun 2012 | CNY | 2.0545 | 2.0591 | 1.9227 | 1.9364 | 1.9364 | -0.118 (-5.75%) | 16,064,800 |
26 Jun 2012 | CNY | 2.0114 | 2.0659 | 2.0045 | 2.0545 | 2.0545 | +0.039 (+1.91%) | 6,493,722 |
25 Jun 2012 | CNY | 2.0364 | 2.0568 | 2.0091 | 2.0159 | 2.0159 | -0.036 (-1.77%) | 4,523,644 |
21 Jun 2012 | CNY | 2.1159 | 2.1318 | 2.0455 | 2.0523 | 2.0523 | -0.082 (-3.83%) | 9,791,069 |
20 Jun 2012 | CNY | 2.1341 | 2.1341 | 2.1341 | 2.1341 | 2.1341 | 0.0 (0.0%) | 0 |
19 Jun 2012 | CNY | 2.1818 | 2.1886 | 2.1205 | 2.1341 | 2.1341 | -0.05 (-2.29%) | 9,325,162 |
18 Jun 2012 | CNY | 2.1682 | 2.1864 | 2.15 | 2.1841 | 2.1841 | +0.029 (+1.37%) | 7,842,208 |
15 Jun 2012 | CNY | 2.1705 | 2.1864 | 2.1432 | 2.1546 | 2.1546 | -0.014 (-0.63%) | 7,423,851 |
14 Jun 2012 | CNY | 2.2046 | 2.2046 | 2.1636 | 2.1682 | 2.1682 | -0.023 (-1.04%) | 6,742,634 |
13 Jun 2012 | CNY | 2.1546 | 2.1932 | 2.1295 | 2.1909 | 2.1909 | +0.036 (+1.68%) | 11,145,063 |
12 Jun 2012 | CNY | 2.1546 | 2.1795 | 2.1477 | 2.1546 | 2.1546 | -0.023 (-1.04%) | 7,634,765 |
11 Jun 2012 | CNY | 2.1091 | 2.1773 | 2.0886 | 2.1773 | 2.1773 | +0.068 (+3.23%) | 12,798,473 |
8 Jun 2012 | CNY | 2.1273 | 2.1432 | 2.0886 | 2.1091 | 2.1091 | -0.004 (-0.21%) | 10,311,980 |
7 Jun 2012 | CNY | 2.1932 | 2.1932 | 2.1023 | 2.1136 | 2.1136 | -0.064 (-2.93%) | 16,924,336 |
6 Jun 2012 | CNY | 2.1341 | 2.2 | 2.1227 | 2.1773 | 2.1773 | +0.041 (+1.91%) | 23,972,660 |
5 Jun 2012 | CNY | 2.0864 | 2.1614 | 2.0591 | 2.1364 | 2.1364 | +0.05 (+2.40%) | 16,521,612 |
4 Jun 2012 | CNY | 2.05 | 2.1432 | 2.05 | 2.0864 | 2.0864 | -0.02 (-0.97%) | 19,852,443 |
1 Jun 2012 | CNY | 2.075 | 2.1341 | 2.075 | 2.1068 | 2.1068 | +0.052 (+2.55%) | 19,814,352 |
31 May 2012 | CNY | 2.0455 | 2.0864 | 2.0455 | 2.0545 | 2.0545 | -0.011 (-0.55%) | 8,800,765 |
30 May 2012 | CNY | 2.0705 | 2.0864 | 2.0273 | 2.0659 | 2.0659 | +0.002 (+0.11%) | 11,112,754 |
29 May 2012 | CNY | 2.0591 | 2.1114 | 2.0477 | 2.0636 | 2.0636 | -0.002 (-0.11%) | 12,572,036 |