Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | CNY | 5.6571 | 5.8857 | 5.65 | 5.7929 | 5.7929 | +0.007 (+0.12%) | 8,204,179 |
21 Dec 2012 | CNY | 6 | 6.0214 | 5.7714 | 5.7857 | 5.7857 | -0.293 (-4.82%) | 18,586,706 |
20 Dec 2012 | CNY | 5.9571 | 6.15 | 5.9071 | 6.0786 | 6.0786 | +0.222 (+3.78%) | 14,306,006 |
19 Dec 2012 | CNY | 5.9714 | 5.9714 | 5.8143 | 5.8571 | 5.8571 | -0.093 (-1.56%) | 3,875,496 |
18 Dec 2012 | CNY | 6 | 6.0357 | 5.8929 | 5.95 | 5.95 | +0.064 (+1.09%) | 6,531,215 |
17 Dec 2012 | CNY | 5.8857 | 5.9429 | 5.7714 | 5.8857 | 5.8857 | -0.071 (-1.20%) | 7,894,132 |
14 Dec 2012 | CNY | 5.8286 | 6.0286 | 5.7857 | 5.9571 | 5.9571 | +0.129 (+2.20%) | 6,956,303 |
13 Dec 2012 | CNY | 5.7286 | 5.9 | 5.6714 | 5.8286 | 5.8286 | +0.1 (+1.75%) | 5,564,027 |
12 Dec 2012 | CNY | 5.8714 | 5.95 | 5.7 | 5.7286 | 5.7286 | -0.2 (-3.37%) | 6,621,032 |
11 Dec 2012 | CNY | 6.0357 | 6.0429 | 5.8643 | 5.9286 | 5.9286 | -0.107 (-1.77%) | 4,950,309 |
10 Dec 2012 | CNY | 5.7571 | 6.0857 | 5.75 | 6.0357 | 6.0357 | +0.236 (+4.06%) | 8,719,006 |
7 Dec 2012 | CNY | 5.75 | 5.9143 | 5.6286 | 5.8 | 5.8 | +0.071 (+1.25%) | 6,878,804 |
6 Dec 2012 | CNY | 5.9714 | 6.0429 | 5.7286 | 5.7286 | 5.7286 | -0.3 (-4.98%) | 8,901,145 |
5 Dec 2012 | CNY | 5.8286 | 6.3714 | 5.8286 | 6.0286 | 6.0286 | -0.107 (-1.75%) | 10,507,816 |
4 Dec 2012 | CNY | 6.75 | 6.75 | 6.1357 | 6.1357 | 6.1357 | -0.321 (-4.98%) | 4,867,459 |
3 Dec 2012 | CNY | 6.4571 | 6.4571 | 6.4571 | 6.4571 | 6.4571 | +0.307 (+4.99%) | 2,224,857 |
30 Nov 2012 | CNY | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
29 Nov 2012 | CNY | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
28 Nov 2012 | CNY | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
27 Nov 2012 | CNY | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
26 Nov 2012 | CNY | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
23 Nov 2012 | CNY | 6.1571 | 6.1857 | 6.05 | 6.15 | 6.15 | +0.057 (+0.94%) | 3,634,932 |
22 Nov 2012 | CNY | 5.9429 | 6.2143 | 5.9429 | 6.0929 | 6.0929 | +0.1 (+1.67%) | 4,561,001 |
21 Nov 2012 | CNY | 6.1071 | 6.3071 | 5.9286 | 5.9929 | 5.9929 | -0.086 (-1.41%) | 7,465,564 |
20 Nov 2012 | CNY | 5.9643 | 6.0786 | 5.7714 | 6.0786 | 6.0786 | +0.293 (+5.06%) | 8,852,401 |
19 Nov 2012 | CNY | 5.7857 | 5.7857 | 5.7214 | 5.7857 | 5.7857 | +0.279 (+5.06%) | 3,682,679 |
16 Nov 2012 | CNY | 5.3143 | 5.5429 | 5.3143 | 5.5071 | 5.5071 | +0.071 (+1.31%) | 1,863,542 |
15 Nov 2012 | CNY | 5.3857 | 5.55 | 5.2714 | 5.4357 | 5.4357 | +0.014 (+0.26%) | 4,010,742 |
14 Nov 2012 | CNY | 5.6429 | 5.6429 | 5.4143 | 5.4214 | 5.4214 | -0.279 (-4.89%) | 6,602,688 |
13 Nov 2012 | CNY | 5.7143 | 5.9143 | 5.6286 | 5.7 | 5.7 | -0.036 (-0.62%) | 3,790,865 |