Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2012 | CNY | 4.5898 | 4.6284 | 4.5367 | 4.6139 | 4.6139 | +0.01 (+0.21%) | 5,044,949 |
10 Jul 2012 | CNY | 4.667 | 4.7635 | 4.5994 | 4.6043 | 4.6043 | -0.068 (-1.44%) | 7,226,290 |
9 Jul 2012 | CNY | 4.8214 | 4.8407 | 4.6573 | 4.6718 | 4.6718 | -0.198 (-4.06%) | 5,730,209 |
6 Jul 2012 | CNY | 4.9276 | 4.9807 | 4.7587 | 4.8697 | 4.8697 | -0.048 (-0.98%) | 9,390,739 |
5 Jul 2012 | CNY | 5.1255 | 5.1255 | 4.8987 | 4.918 | 4.918 | -0.207 (-4.05%) | 4,331,891 |
4 Jul 2012 | CNY | 5.0724 | 5.1689 | 5.0676 | 5.1255 | 5.1255 | +0.024 (+0.47%) | 2,414,553 |
3 Jul 2012 | CNY | 5.2365 | 5.2654 | 5.0531 | 5.1014 | 5.1014 | -0.154 (-2.94%) | 5,367,099 |
2 Jul 2012 | CNY | 5.3523 | 5.3571 | 5.222 | 5.2558 | 5.2558 | -0.053 (-1.00%) | 3,985,695 |
29 Jun 2012 | CNY | 5.251 | 5.3571 | 5.2124 | 5.3089 | 5.3089 | +0.068 (+1.29%) | 3,868,575 |
28 Jun 2012 | CNY | 5.2992 | 5.3282 | 5.222 | 5.2413 | 5.2413 | -0.019 (-0.37%) | 5,933,899 |
27 Jun 2012 | CNY | 5.3668 | 5.3813 | 5.2365 | 5.2606 | 5.2606 | -0.034 (-0.64%) | 2,026,861 |
26 Jun 2012 | CNY | 5.3282 | 5.3668 | 5.2172 | 5.2944 | 5.2944 | -0.015 (-0.27%) | 2,084,908 |
25 Jun 2012 | CNY | 5.5019 | 5.5116 | 5.2896 | 5.3089 | 5.3089 | -0.236 (-4.26%) | 3,570,783 |
21 Jun 2012 | CNY | 5.5598 | 5.7143 | 5.4923 | 5.5454 | 5.5454 | -3.002 (-35.12%) | 3,997,488 |
21 Jun 2012 |
|
|||||||
20 Jun 2012 | CNY | 5.7272 | 5.7593 | 5.6596 | 5.6982 | 5.6982 | -0.039 (-0.67%) | 4,510,270 |
19 Jun 2012 | CNY | 5.7658 | 5.8237 | 5.695 | 5.7368 | 5.7368 | -0.051 (-0.89%) | 4,139,548 |
18 Jun 2012 | CNY | 5.8237 | 5.8301 | 5.7432 | 5.7883 | 5.7883 | +0.016 (+0.28%) | 9,625,025 |
15 Jun 2012 | CNY | 5.8623 | 5.8816 | 5.7432 | 5.7722 | 5.7722 | -0.084 (-1.43%) | 4,929,654 |
14 Jun 2012 | CNY | 5.9556 | 5.9878 | 5.8237 | 5.8559 | 5.8559 | -0.129 (-2.15%) | 3,780,636 |
13 Jun 2012 | CNY | 5.9846 | 6.0071 | 5.9266 | 5.9846 | 5.9846 | +0.01 (+0.16%) | 2,521,374 |
12 Jun 2012 | CNY | 5.8398 | 6.0039 | 5.7979 | 5.9749 | 5.9749 | +0.119 (+2.03%) | 7,586,621 |
11 Jun 2012 | CNY | 5.8012 | 5.9363 | 5.7658 | 5.8559 | 5.8559 | +0.058 (+1.00%) | 3,879,271 |
8 Jun 2012 | CNY | 5.9685 | 5.9685 | 5.7851 | 5.7979 | 5.7979 | -0.055 (-0.93%) | 2,908,873 |
7 Jun 2012 | CNY | 5.9524 | 5.9942 | 5.8494 | 5.8526 | 5.8526 | -0.048 (-0.82%) | 2,181,868 |
6 Jun 2012 | CNY | 6.0328 | 6.0425 | 5.8816 | 5.9009 | 5.9009 | -0.077 (-1.29%) | 2,209,788 |
5 Jun 2012 | CNY | 6.0425 | 6.0586 | 5.9427 | 5.9781 | 5.9781 | -0.022 (-0.37%) | 2,115,767 |
4 Jun 2012 | CNY | 6.1293 | 6.1293 | 5.9942 | 6.0006 | 6.0006 | -0.225 (-3.62%) | 3,166,803 |
1 Jun 2012 | CNY | 6.2741 | 6.3353 | 6.2034 | 6.2259 | 6.2259 | -0.064 (-1.02%) | 2,717,883 |
31 May 2012 | CNY | 6.3127 | 6.3674 | 6.2355 | 6.2902 | 6.2902 | -0.058 (-0.91%) | 3,608,148 |
30 May 2012 | CNY | 6.3771 | 6.4254 | 6.316 | 6.3481 | 6.3481 | -0.029 (-0.45%) | 2,585,464 |