Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 7.5 | 7.57 | 7.26 | 7.34 | 7.34 | -0.19 (-2.52%) | 7,804,085 |
31 Dec 2012 | CNY | 7.6 | 7.67 | 7.4 | 7.53 | 7.53 | -0.04 (-0.53%) | 8,453,954 |
28 Dec 2012 | CNY | 7.25 | 7.64 | 7.2 | 7.57 | 7.57 | +0.24 (+3.27%) | 17,270,711 |
27 Dec 2012 | CNY | 7.18 | 7.39 | 7.04 | 7.33 | 7.33 | +0.19 (+2.66%) | 15,119,165 |
26 Dec 2012 | CNY | 7.05 | 7.15 | 6.99 | 7.14 | 7.14 | +0.12 (+1.71%) | 8,742,416 |
25 Dec 2012 | CNY | 6.87 | 7.03 | 6.76 | 7.02 | 7.02 | +0.2 (+2.93%) | 9,402,009 |
24 Dec 2012 | CNY | 6.82 | 6.87 | 6.72 | 6.82 | 6.82 | -0.04 (-0.58%) | 5,562,448 |
21 Dec 2012 | CNY | 6.88 | 6.99 | 6.79 | 6.86 | 6.86 | -0.04 (-0.58%) | 6,087,047 |
20 Dec 2012 | CNY | 6.94 | 6.97 | 6.79 | 6.9 | 6.9 | -0.09 (-1.29%) | 7,371,387 |
19 Dec 2012 | CNY | 6.9 | 7.09 | 6.9 | 6.99 | 6.99 | +0.07 (+1.01%) | 6,696,663 |
18 Dec 2012 | CNY | 6.98 | 7.15 | 6.89 | 6.92 | 6.92 | -0.1 (-1.42%) | 7,342,634 |
17 Dec 2012 | CNY | 6.86 | 7.1 | 6.77 | 7.02 | 7.02 | +0.19 (+2.78%) | 11,708,853 |
14 Dec 2012 | CNY | 6.54 | 6.84 | 6.53 | 6.83 | 6.83 | +0.28 (+4.27%) | 8,485,598 |
13 Dec 2012 | CNY | 6.63 | 6.69 | 6.55 | 6.55 | 6.55 | -0.13 (-1.95%) | 3,320,445 |
12 Dec 2012 | CNY | 6.61 | 6.72 | 6.58 | 6.68 | 6.68 | +0.01 (+0.15%) | 3,851,712 |
11 Dec 2012 | CNY | 6.81 | 6.81 | 6.65 | 6.67 | 6.67 | -0.14 (-2.06%) | 6,460,489 |
10 Dec 2012 | CNY | 6.64 | 6.9 | 6.62 | 6.81 | 6.81 | +0.07 (+1.04%) | 7,971,674 |
7 Dec 2012 | CNY | 6.59 | 6.97 | 6.57 | 6.74 | 6.74 | +0.27 (+4.17%) | 10,350,650 |
6 Dec 2012 | CNY | 6.48 | 6.53 | 6.41 | 6.47 | 6.47 | -0.01 (-0.15%) | 3,845,529 |
5 Dec 2012 | CNY | 6.2 | 6.6 | 6.2 | 6.48 | 6.48 | +0.21 (+3.35%) | 6,926,712 |
4 Dec 2012 | CNY | 6.12 | 6.29 | 6.05 | 6.27 | 6.27 | +0.15 (+2.45%) | 4,085,130 |
3 Dec 2012 | CNY | 6.19 | 6.33 | 6.11 | 6.12 | 6.12 | -0.07 (-1.13%) | 3,042,977 |
30 Nov 2012 | CNY | 6.12 | 6.24 | 6.06 | 6.19 | 6.19 | +0.09 (+1.48%) | 2,836,943 |
29 Nov 2012 | CNY | 6.26 | 6.34 | 6.1 | 6.1 | 6.1 | -0.16 (-2.56%) | 2,549,654 |
28 Nov 2012 | CNY | 6.41 | 6.48 | 6.23 | 6.26 | 6.26 | -0.23 (-3.54%) | 3,483,795 |
27 Nov 2012 | CNY | 6.9 | 6.9 | 6.49 | 6.49 | 6.49 | -0.43 (-6.21%) | 4,204,108 |
26 Nov 2012 | CNY | 6.93 | 7.04 | 6.9 | 6.92 | 6.92 | -0.01 (-0.14%) | 2,883,423 |
23 Nov 2012 | CNY | 6.92 | 7.02 | 6.86 | 6.93 | 6.93 | +0.01 (+0.14%) | 3,143,824 |
22 Nov 2012 | CNY | 7.11 | 7.11 | 6.91 | 6.92 | 6.92 | -0.23 (-3.22%) | 4,046,478 |
21 Nov 2012 | CNY | 7.08 | 7.15 | 6.85 | 7.15 | 7.15 | +0.07 (+0.99%) | 4,670,947 |