Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | CNY | 3.7833 | 3.9 | 3.7667 | 3.8167 | 3.8167 | +0.042 (+1.10%) | 4,262,515 |
21 Dec 2012 | CNY | 3.8083 | 3.8417 | 3.775 | 3.775 | 3.775 | -0.017 (-0.44%) | 2,609,050 |
20 Dec 2012 | CNY | 3.7833 | 3.8083 | 3.75 | 3.7917 | 3.7917 | -0.017 (-0.44%) | 3,146,168 |
19 Dec 2012 | CNY | 3.8 | 3.8583 | 3.7667 | 3.8083 | 3.8083 | +0.008 (+0.22%) | 2,857,866 |
18 Dec 2012 | CNY | 3.8 | 3.8583 | 3.7667 | 3.8 | 3.8 | +0.008 (+0.22%) | 3,515,894 |
17 Dec 2012 | CNY | 3.775 | 3.8333 | 3.7667 | 3.7917 | 3.7917 | 0.0 (0.0%) | 3,964,477 |
14 Dec 2012 | CNY | 3.625 | 3.8167 | 3.625 | 3.7917 | 3.7917 | +0.158 (+4.36%) | 3,565,555 |
13 Dec 2012 | CNY | 3.6583 | 3.6917 | 3.6333 | 3.6333 | 3.6333 | -0.05 (-1.36%) | 1,172,448 |
12 Dec 2012 | CNY | 3.7083 | 3.7167 | 3.6417 | 3.6833 | 3.6833 | -0.025 (-0.67%) | 1,712,191 |
11 Dec 2012 | CNY | 3.75 | 3.75 | 3.6917 | 3.7083 | 3.7083 | -0.05 (-1.33%) | 2,185,452 |
10 Dec 2012 | CNY | 3.7167 | 3.8167 | 3.6833 | 3.7583 | 3.7583 | +0.042 (+1.12%) | 2,980,431 |
7 Dec 2012 | CNY | 3.6167 | 3.7333 | 3.6083 | 3.7167 | 3.7167 | +0.092 (+2.53%) | 2,434,915 |
6 Dec 2012 | CNY | 3.6583 | 3.6583 | 3.6083 | 3.625 | 3.625 | -0.033 (-0.91%) | 1,510,467 |
5 Dec 2012 | CNY | 3.5333 | 3.6833 | 3.4583 | 3.6583 | 3.6583 | +0.125 (+3.54%) | 2,921,152 |
4 Dec 2012 | CNY | 3.5 | 3.5417 | 3.4083 | 3.5333 | 3.5333 | +0.033 (+0.95%) | 1,761,825 |
3 Dec 2012 | CNY | 3.6083 | 3.625 | 3.4167 | 3.5 | 3.5 | -0.125 (-3.45%) | 1,306,280 |
30 Nov 2012 | CNY | 3.5833 | 3.6333 | 3.575 | 3.625 | 3.625 | +0.042 (+1.16%) | 1,472,374 |
29 Nov 2012 | CNY | 3.6083 | 3.6333 | 3.5833 | 3.5833 | 3.5833 | -0.025 (-0.69%) | 1,160,022 |
28 Nov 2012 | CNY | 3.5917 | 3.65 | 3.575 | 3.6083 | 3.6083 | -0.067 (-1.81%) | 2,244,699 |
27 Nov 2012 | CNY | 3.8083 | 3.8083 | 3.6667 | 3.675 | 3.675 | -0.133 (-3.50%) | 1,692,326 |
26 Nov 2012 | CNY | 3.8583 | 3.8667 | 3.8083 | 3.8083 | 3.8083 | -0.042 (-1.08%) | 679,080 |
23 Nov 2012 | CNY | 3.8333 | 3.875 | 3.8333 | 3.85 | 3.85 | +0.017 (+0.44%) | 954,697 |
22 Nov 2012 | CNY | 3.875 | 3.9083 | 3.8 | 3.8333 | 3.8333 | -0.067 (-1.71%) | 1,412,383 |
21 Nov 2012 | CNY | 3.8583 | 3.9 | 3.8167 | 3.9 | 3.9 | +0.042 (+1.08%) | 1,523,217 |
20 Nov 2012 | CNY | 3.8917 | 3.9167 | 3.85 | 3.8583 | 3.8583 | -0.025 (-0.64%) | 872,946 |
19 Nov 2012 | CNY | 3.875 | 3.9 | 3.8417 | 3.8833 | 3.8833 | +0.025 (+0.65%) | 1,234,239 |
16 Nov 2012 | CNY | 3.8417 | 3.8667 | 3.8333 | 3.8583 | 3.8583 | -0.008 (-0.22%) | 1,437,378 |
15 Nov 2012 | CNY | 3.925 | 3.925 | 3.8583 | 3.8667 | 3.8667 | -0.067 (-1.69%) | 1,851,092 |
14 Nov 2012 | CNY | 3.9583 | 3.9583 | 3.925 | 3.9333 | 3.9333 | -0.025 (-0.63%) | 1,643,067 |
13 Nov 2012 | CNY | 4 | 4 | 3.9333 | 3.9583 | 3.9583 | -0.042 (-1.04%) | 2,046,542 |