Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2012 | CNY | 3.1 | 3.12 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 8,189,826 |
9 Jul 2012 | CNY | 3.17 | 3.2 | 3.08 | 3.1 | 3.1 | -0.1 (-3.13%) | 15,027,867 |
6 Jul 2012 | CNY | 3.17 | 3.22 | 3.14 | 3.2 | 3.2 | +0.04 (+1.27%) | 9,781,696 |
5 Jul 2012 | CNY | 3.22 | 3.24 | 3.15 | 3.16 | 3.16 | -0.09 (-2.77%) | 13,088,357 |
4 Jul 2012 | CNY | 3.18 | 3.26 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 23,663,470 |
3 Jul 2012 | CNY | 3.17 | 3.2 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 8,485,244 |
2 Jul 2012 | CNY | 3.19 | 3.2 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 11,589,151 |
29 Jun 2012 | CNY | 3.12 | 3.16 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 11,306,280 |
28 Jun 2012 | CNY | 3.2 | 3.2 | 3.11 | 3.12 | 3.12 | -0.07 (-2.19%) | 15,333,426 |
27 Jun 2012 | CNY | 3.17 | 3.22 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 11,352,471 |
26 Jun 2012 | CNY | 3.19 | 3.21 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 9,604,571 |
25 Jun 2012 | CNY | 3.23 | 3.25 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 15,886,138 |
21 Jun 2012 | CNY | 3.3 | 3.31 | 3.21 | 3.22 | 3.22 | -0.08 (-2.42%) | 20,965,655 |
20 Jun 2012 | CNY | 3.35 | 3.35 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 19,821,694 |
19 Jun 2012 | CNY | 3.4 | 3.41 | 3.31 | 3.33 | 3.33 | -0.08 (-2.35%) | 28,930,291 |
18 Jun 2012 | CNY | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | +0.03 (+0.89%) | 14,582,261 |
15 Jun 2012 | CNY | 3.36 | 3.38 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 12,296,387 |
14 Jun 2012 | CNY | 3.4 | 3.41 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 12,062,919 |
13 Jun 2012 | CNY | 3.37 | 3.41 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 13,532,376 |
12 Jun 2012 | CNY | 3.4 | 3.42 | 3.34 | 3.37 | 3.37 | -0.06 (-1.75%) | 15,279,089 |
11 Jun 2012 | CNY | 3.37 | 3.44 | 3.36 | 3.43 | 3.43 | +0.07 (+2.08%) | 14,457,619 |
8 Jun 2012 | CNY | 3.4 | 3.4 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 16,668,163 |
7 Jun 2012 | CNY | 3.44 | 3.46 | 3.31 | 3.34 | 3.34 | -0.07 (-2.05%) | 20,227,237 |
6 Jun 2012 | CNY | 3.43 | 3.43 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 14,089,575 |
5 Jun 2012 | CNY | 3.4 | 3.43 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 17,936,953 |
4 Jun 2012 | CNY | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | -0.16 (-4.51%) | 43,998,776 |
1 Jun 2012 | CNY | 3.72 | 3.72 | 3.54 | 3.55 | 3.55 | -0.12 (-3.27%) | 59,355,590 |
31 May 2012 | CNY | 3.65 | 3.73 | 3.62 | 3.67 | 3.67 | 0.0 (0.0%) | 39,571,492 |
30 May 2012 | CNY | 3.59 | 3.74 | 3.56 | 3.67 | 3.67 | -0.03 (-0.81%) | 95,308,068 |
29 May 2012 | CNY | 3.45 | 3.81 | 3.45 | 3.7 | 3.7 | +0.24 (+6.94%) | 158,652,679 |