Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 6.8 | 7.26 | 6.62 | 7.05 | 7.05 | +0.3 (+4.44%) | 46,988,704 |
31 Dec 2012 | CNY | 6.79 | 6.93 | 6.6 | 6.75 | 6.75 | +0.06 (+0.90%) | 34,345,365 |
28 Dec 2012 | CNY | 6.66 | 6.83 | 6.6 | 6.69 | 6.69 | -0.09 (-1.33%) | 51,729,739 |
27 Dec 2012 | CNY | 6.17 | 6.78 | 6.08 | 6.78 | 6.78 | +0.62 (+10.06%) | 62,244,028 |
26 Dec 2012 | CNY | 6.13 | 6.25 | 6.07 | 6.16 | 6.16 | -0.01 (-0.16%) | 20,517,367 |
25 Dec 2012 | CNY | 6.03 | 6.24 | 5.97 | 6.17 | 6.17 | +0.13 (+2.15%) | 29,467,281 |
24 Dec 2012 | CNY | 5.77 | 6.08 | 5.71 | 6.04 | 6.04 | +0.23 (+3.96%) | 26,393,890 |
21 Dec 2012 | CNY | 5.77 | 5.87 | 5.7 | 5.81 | 5.81 | +0.06 (+1.04%) | 12,821,287 |
20 Dec 2012 | CNY | 5.8 | 5.86 | 5.64 | 5.75 | 5.75 | -0.11 (-1.88%) | 16,552,961 |
19 Dec 2012 | CNY | 5.83 | 5.92 | 5.78 | 5.86 | 5.86 | +0.01 (+0.17%) | 11,804,177 |
18 Dec 2012 | CNY | 5.96 | 5.97 | 5.78 | 5.85 | 5.85 | -0.11 (-1.85%) | 16,039,213 |
17 Dec 2012 | CNY | 6.01 | 6.09 | 5.91 | 5.96 | 5.96 | -0.07 (-1.16%) | 21,022,768 |
14 Dec 2012 | CNY | 5.84 | 6.14 | 5.75 | 6.03 | 6.03 | +0.23 (+3.97%) | 23,277,198 |
13 Dec 2012 | CNY | 5.77 | 5.94 | 5.71 | 5.8 | 5.8 | -0.04 (-0.68%) | 12,235,959 |
12 Dec 2012 | CNY | 6.13 | 6.21 | 5.7 | 5.84 | 5.84 | -0.25 (-4.11%) | 27,868,546 |
11 Dec 2012 | CNY | 6.16 | 6.24 | 6.07 | 6.09 | 6.09 | -0.07 (-1.14%) | 16,375,842 |
10 Dec 2012 | CNY | 6 | 6.29 | 5.99 | 6.16 | 6.16 | +0.2 (+3.36%) | 27,186,047 |
7 Dec 2012 | CNY | 5.9 | 6.07 | 5.84 | 5.96 | 5.96 | +0.09 (+1.53%) | 25,011,265 |
6 Dec 2012 | CNY | 5.88 | 5.96 | 5.8 | 5.87 | 5.87 | -0.09 (-1.51%) | 17,153,449 |
5 Dec 2012 | CNY | 5.55 | 6.09 | 5.45 | 5.96 | 5.96 | +0.36 (+6.43%) | 29,437,751 |
4 Dec 2012 | CNY | 5.55 | 5.66 | 5.27 | 5.6 | 5.6 | -0.02 (-0.36%) | 13,775,676 |
3 Dec 2012 | CNY | 5.62 | 5.77 | 5.58 | 5.62 | 5.62 | 0.0 (0.0%) | 15,892,122 |
30 Nov 2012 | CNY | 5.4 | 5.68 | 5.4 | 5.62 | 5.62 | +0.1 (+1.81%) | 12,418,686 |
29 Nov 2012 | CNY | 5.58 | 5.79 | 5.47 | 5.52 | 5.52 | -0.11 (-1.95%) | 14,314,497 |
28 Nov 2012 | CNY | 5.31 | 5.8 | 5.16 | 5.63 | 5.63 | +0.24 (+4.45%) | 17,109,157 |
27 Nov 2012 | CNY | 5.52 | 5.6 | 5.38 | 5.39 | 5.39 | -0.25 (-4.43%) | 10,880,995 |
26 Nov 2012 | CNY | 5.59 | 5.88 | 5.53 | 5.64 | 5.64 | +0.07 (+1.26%) | 14,032,399 |
23 Nov 2012 | CNY | 5.53 | 5.66 | 5.51 | 5.57 | 5.57 | -0.04 (-0.71%) | 10,756,591 |
22 Nov 2012 | CNY | 5.28 | 5.8 | 5.2 | 5.61 | 5.61 | +0.25 (+4.66%) | 23,592,853 |
21 Nov 2012 | CNY | 5.4 | 5.48 | 5.12 | 5.36 | 5.36 | -0.1 (-1.83%) | 14,989,199 |