Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | CNY | 7.85 | 7.89 | 7.75 | 7.8 | 7.8 | -0.09 (-1.14%) | 1,346,137 |
21 Dec 2012 | CNY | 8.05 | 8.05 | 7.85 | 7.89 | 7.89 | -0.09 (-1.13%) | 1,499,046 |
20 Dec 2012 | CNY | 7.8 | 8.04 | 7.78 | 7.98 | 7.98 | +0.15 (+1.92%) | 1,751,441 |
19 Dec 2012 | CNY | 7.82 | 7.95 | 7.81 | 7.83 | 7.83 | 0.0 (0.0%) | 1,193,742 |
18 Dec 2012 | CNY | 7.77 | 7.91 | 7.7 | 7.83 | 7.83 | +0.03 (+0.38%) | 1,481,949 |
17 Dec 2012 | CNY | 7.75 | 7.96 | 7.69 | 7.8 | 7.8 | +0.1 (+1.30%) | 2,245,911 |
14 Dec 2012 | CNY | 7.31 | 7.8 | 7.3 | 7.7 | 7.7 | +0.39 (+5.34%) | 2,451,651 |
13 Dec 2012 | CNY | 7.48 | 7.48 | 7.31 | 7.31 | 7.31 | -0.17 (-2.27%) | 866,802 |
12 Dec 2012 | CNY | 7.41 | 7.59 | 7.41 | 7.48 | 7.48 | +0.07 (+0.94%) | 1,316,690 |
11 Dec 2012 | CNY | 7.49 | 7.52 | 7.39 | 7.41 | 7.41 | -0.08 (-1.07%) | 1,579,877 |
10 Dec 2012 | CNY | 7.45 | 7.53 | 7.36 | 7.49 | 7.49 | +0.08 (+1.08%) | 1,286,395 |
7 Dec 2012 | CNY | 7.26 | 7.44 | 7.17 | 7.41 | 7.41 | +0.14 (+1.93%) | 1,817,772 |
6 Dec 2012 | CNY | 7.24 | 7.35 | 7.16 | 7.27 | 7.27 | +0.08 (+1.11%) | 1,228,932 |
5 Dec 2012 | CNY | 6.92 | 7.32 | 6.88 | 7.19 | 7.19 | +0.25 (+3.60%) | 1,185,072 |
4 Dec 2012 | CNY | 6.86 | 6.95 | 6.7 | 6.94 | 6.94 | +0.08 (+1.17%) | 1,023,827 |
3 Dec 2012 | CNY | 6.91 | 7 | 6.83 | 6.86 | 6.86 | -0.05 (-0.72%) | 987,426 |
30 Nov 2012 | CNY | 6.89 | 6.95 | 6.8 | 6.91 | 6.91 | +0.09 (+1.32%) | 885,135 |
29 Nov 2012 | CNY | 6.98 | 7.04 | 6.8 | 6.82 | 6.82 | -0.15 (-2.15%) | 741,344 |
28 Nov 2012 | CNY | 7.16 | 7.18 | 6.95 | 6.97 | 6.97 | -0.23 (-3.19%) | 1,059,478 |
27 Nov 2012 | CNY | 7.58 | 7.58 | 7.18 | 7.2 | 7.2 | -0.38 (-5.01%) | 1,037,916 |
26 Nov 2012 | CNY | 7.73 | 7.75 | 7.57 | 7.58 | 7.58 | -0.16 (-2.07%) | 731,969 |
23 Nov 2012 | CNY | 7.73 | 7.81 | 7.7 | 7.74 | 7.74 | +0.05 (+0.65%) | 888,455 |
22 Nov 2012 | CNY | 7.7 | 7.77 | 7.61 | 7.69 | 7.69 | -0.02 (-0.26%) | 872,038 |
21 Nov 2012 | CNY | 7.59 | 7.72 | 7.54 | 7.71 | 7.71 | +0.11 (+1.45%) | 722,488 |
20 Nov 2012 | CNY | 7.69 | 7.69 | 7.57 | 7.6 | 7.6 | -0.01 (-0.13%) | 678,998 |
19 Nov 2012 | CNY | 7.68 | 7.68 | 7.53 | 7.61 | 7.61 | -0.05 (-0.65%) | 965,096 |
16 Nov 2012 | CNY | 7.73 | 7.75 | 7.59 | 7.66 | 7.66 | -0.12 (-1.54%) | 803,133 |
15 Nov 2012 | CNY | 7.88 | 8 | 7.75 | 7.78 | 7.78 | -0.1 (-1.27%) | 1,115,152 |
14 Nov 2012 | CNY | 7.91 | 7.97 | 7.86 | 7.88 | 7.88 | -0.05 (-0.63%) | 966,281 |
13 Nov 2012 | CNY | 8.06 | 8.07 | 7.92 | 7.93 | 7.93 | -0.18 (-2.22%) | 849,084 |