Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 5.4 | 5.81 | 5.31 | 5.46 | 5.46 | +0.04 (+0.74%) | 25,142,200 |
19 Nov 2012 | CNY | 4.93 | 5.42 | 4.9 | 5.42 | 5.42 | +0.49 (+9.94%) | 17,373,612 |
16 Nov 2012 | CNY | 4.97 | 5 | 4.87 | 4.93 | 4.93 | -0.07 (-1.40%) | 5,672,524 |
15 Nov 2012 | CNY | 5.16 | 5.18 | 4.99 | 5 | 5 | -0.2 (-3.85%) | 6,131,709 |
14 Nov 2012 | CNY | 5.19 | 5.22 | 5.08 | 5.2 | 5.2 | +0.01 (+0.19%) | 6,713,631 |
13 Nov 2012 | CNY | 5.34 | 5.37 | 5.15 | 5.19 | 5.19 | -0.14 (-2.63%) | 6,940,646 |
12 Nov 2012 | CNY | 5.36 | 5.44 | 5.26 | 5.33 | 5.33 | -0.04 (-0.74%) | 6,711,269 |
9 Nov 2012 | CNY | 5.32 | 5.4 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 5,496,426 |
8 Nov 2012 | CNY | 5.58 | 5.58 | 5.35 | 5.35 | 5.35 | -0.29 (-5.14%) | 11,750,365 |
7 Nov 2012 | CNY | 5.62 | 5.73 | 5.57 | 5.64 | 5.64 | +0.01 (+0.18%) | 8,272,329 |
6 Nov 2012 | CNY | 5.94 | 5.95 | 5.55 | 5.63 | 5.63 | -0.26 (-4.41%) | 16,223,808 |
5 Nov 2012 | CNY | 5.8 | 5.95 | 5.73 | 5.89 | 5.89 | +0.1 (+1.73%) | 17,516,395 |
2 Nov 2012 | CNY | 5.67 | 5.85 | 5.67 | 5.79 | 5.79 | +0.07 (+1.22%) | 16,368,903 |
1 Nov 2012 | CNY | 5.7 | 5.9 | 5.7 | 5.72 | 5.72 | +0.03 (+0.53%) | 23,756,078 |
31 Oct 2012 | CNY | 5.52 | 5.78 | 5.48 | 5.69 | 5.69 | +0.19 (+3.45%) | 24,964,781 |
30 Oct 2012 | CNY | 5.71 | 5.73 | 5.47 | 5.5 | 5.5 | -0.19 (-3.34%) | 16,764,750 |
29 Oct 2012 | CNY | 5.6 | 5.69 | 5.53 | 5.69 | 5.69 | +0.08 (+1.43%) | 15,282,514 |
26 Oct 2012 | CNY | 5.71 | 5.82 | 5.48 | 5.61 | 5.61 | -0.1 (-1.75%) | 33,020,718 |
25 Oct 2012 | CNY | 6.16 | 6.36 | 5.63 | 5.71 | 5.71 | -0.44 (-7.15%) | 50,973,299 |
24 Oct 2012 | CNY | 6.3 | 6.38 | 6.11 | 6.15 | 6.15 | -0.33 (-5.09%) | 34,018,468 |
23 Oct 2012 | CNY | 6.22 | 6.57 | 6.1 | 6.48 | 6.48 | +0.25 (+4.01%) | 58,586,637 |
22 Oct 2012 | CNY | 6.18 | 6.32 | 6.13 | 6.23 | 6.23 | -0.03 (-0.48%) | 31,261,858 |
19 Oct 2012 | CNY | 6.18 | 6.54 | 6.12 | 6.26 | 6.26 | 0.0 (0.0%) | 50,862,890 |
18 Oct 2012 | CNY | 6.1 | 6.45 | 6.04 | 6.26 | 6.26 | +0.11 (+1.79%) | 62,223,775 |
17 Oct 2012 | CNY | 6.1 | 6.44 | 5.93 | 6.15 | 6.15 | +0.26 (+4.41%) | 83,368,633 |
16 Oct 2012 | CNY | 5.89 | 5.89 | 5.75 | 5.89 | 5.89 | +0.54 (+10.09%) | 47,980,678 |
15 Oct 2012 | CNY | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.49 (+10.08%) | 3,829,590 |
12 Oct 2012 | CNY | 4.77 | 4.86 | 4.68 | 4.86 | 4.86 | +0.14 (+2.97%) | 3,455,229 |
11 Oct 2012 | CNY | 4.79 | 4.9 | 4.71 | 4.72 | 4.72 | -0.09 (-1.87%) | 3,385,574 |
10 Oct 2012 | CNY | 4.85 | 4.88 | 4.75 | 4.81 | 4.81 | -0.02 (-0.41%) | 3,227,481 |