Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2012 | CNY | 3.69 | 3.75 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 1,794,111 |
17 Dec 2012 | CNY | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,449,051 |
14 Dec 2012 | CNY | 3.59 | 3.72 | 3.58 | 3.7 | 3.7 | +0.08 (+2.21%) | 1,744,012 |
13 Dec 2012 | CNY | 3.54 | 3.72 | 3.54 | 3.62 | 3.62 | -0.01 (-0.28%) | 1,320,569 |
12 Dec 2012 | CNY | 3.61 | 3.69 | 3.55 | 3.63 | 3.63 | +0.02 (+0.55%) | 790,218 |
11 Dec 2012 | CNY | 3.62 | 3.65 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 801,053 |
10 Dec 2012 | CNY | 3.56 | 3.65 | 3.54 | 3.6 | 3.6 | +0.02 (+0.56%) | 865,745 |
7 Dec 2012 | CNY | 3.5 | 3.58 | 3.48 | 3.58 | 3.58 | +0.07 (+1.99%) | 834,434 |
6 Dec 2012 | CNY | 3.48 | 3.55 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 648,258 |
5 Dec 2012 | CNY | 3.34 | 3.54 | 3.34 | 3.48 | 3.48 | +0.11 (+3.26%) | 1,364,329 |
4 Dec 2012 | CNY | 3.41 | 3.43 | 3.27 | 3.37 | 3.37 | -0.06 (-1.75%) | 1,338,868 |
3 Dec 2012 | CNY | 3.41 | 3.52 | 3.41 | 3.43 | 3.43 | -0.16 (-4.46%) | 1,205,513 |
30 Nov 2012 | CNY | 3.5 | 3.63 | 3.5 | 3.59 | 3.59 | +0.05 (+1.41%) | 395,894 |
29 Nov 2012 | CNY | 3.55 | 3.62 | 3.54 | 3.54 | 3.54 | -0.05 (-1.39%) | 392,450 |
28 Nov 2012 | CNY | 3.6 | 3.64 | 3.48 | 3.59 | 3.59 | -0.05 (-1.37%) | 971,813 |
27 Nov 2012 | CNY | 3.8 | 3.85 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 1,518,443 |
26 Nov 2012 | CNY | 3.92 | 3.92 | 3.82 | 3.83 | 3.83 | -0.1 (-2.54%) | 678,960 |
23 Nov 2012 | CNY | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 644,657 |
22 Nov 2012 | CNY | 3.91 | 3.98 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,118,768 |
21 Nov 2012 | CNY | 3.87 | 3.99 | 3.83 | 3.93 | 3.93 | +0.06 (+1.55%) | 957,651 |
20 Nov 2012 | CNY | 3.91 | 3.97 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 1,380,075 |
19 Nov 2012 | CNY | 3.77 | 3.96 | 3.74 | 3.91 | 3.91 | +0.1 (+2.62%) | 1,640,192 |
16 Nov 2012 | CNY | 3.75 | 3.85 | 3.69 | 3.81 | 3.81 | 0.0 (0.0%) | 1,044,362 |
15 Nov 2012 | CNY | 3.7 | 3.93 | 3.63 | 3.81 | 3.81 | +0.06 (+1.60%) | 1,352,529 |
14 Nov 2012 | CNY | 3.7 | 3.76 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 955,642 |
13 Nov 2012 | CNY | 3.9 | 3.91 | 3.72 | 3.73 | 3.73 | -0.19 (-4.85%) | 3,331,331 |
12 Nov 2012 | CNY | 3.97 | 4 | 3.88 | 3.92 | 3.92 | -0.06 (-1.51%) | 3,116,007 |
9 Nov 2012 | CNY | 3.74 | 3.98 | 3.74 | 3.98 | 3.98 | +0.19 (+5.01%) | 4,343,849 |
8 Nov 2012 | CNY | 3.94 | 3.96 | 3.78 | 3.79 | 3.79 | -0.17 (-4.29%) | 1,113,522 |
7 Nov 2012 | CNY | 3.95 | 4.01 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,357,527 |