Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | CNY | 5.27 | 5.33 | 5.27 | 5.31 | 5.31 | +0.04 (+0.76%) | 2,239,687 |
9 Nov 2012 | CNY | 5.37 | 5.42 | 5.26 | 5.27 | 5.27 | -0.1 (-1.86%) | 3,312,728 |
8 Nov 2012 | CNY | 5.53 | 5.53 | 5.37 | 5.37 | 5.37 | -0.21 (-3.76%) | 4,650,533 |
7 Nov 2012 | CNY | 5.53 | 5.59 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 2,638,104 |
6 Nov 2012 | CNY | 5.65 | 5.65 | 5.5 | 5.56 | 5.56 | -0.08 (-1.42%) | 4,844,101 |
5 Nov 2012 | CNY | 5.68 | 5.71 | 5.61 | 5.64 | 5.64 | -0.04 (-0.70%) | 4,389,785 |
2 Nov 2012 | CNY | 5.65 | 5.7 | 5.59 | 5.68 | 5.68 | +0.03 (+0.53%) | 4,343,666 |
1 Nov 2012 | CNY | 5.59 | 5.68 | 5.55 | 5.65 | 5.65 | +0.08 (+1.44%) | 7,445,803 |
31 Oct 2012 | CNY | 5.73 | 5.74 | 5.57 | 5.57 | 5.57 | -0.13 (-2.28%) | 9,288,507 |
30 Oct 2012 | CNY | 5.81 | 5.81 | 5.68 | 5.7 | 5.7 | -0.11 (-1.89%) | 3,943,554 |
29 Oct 2012 | CNY | 5.84 | 5.84 | 5.7 | 5.81 | 5.81 | +0.01 (+0.17%) | 2,228,568 |
26 Oct 2012 | CNY | 5.96 | 6.05 | 5.76 | 5.8 | 5.8 | -0.22 (-3.65%) | 5,466,697 |
25 Oct 2012 | CNY | 6.16 | 6.21 | 5.98 | 6.02 | 6.02 | -0.14 (-2.27%) | 5,401,104 |
24 Oct 2012 | CNY | 6.17 | 6.25 | 6.14 | 6.16 | 6.16 | -0.07 (-1.12%) | 4,040,797 |
23 Oct 2012 | CNY | 6.2 | 6.39 | 6.14 | 6.23 | 6.23 | +0.07 (+1.14%) | 8,524,749 |
22 Oct 2012 | CNY | 6.11 | 6.18 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 3,334,965 |
19 Oct 2012 | CNY | 6.17 | 6.21 | 6.11 | 6.13 | 6.13 | -0.06 (-0.97%) | 4,111,393 |
18 Oct 2012 | CNY | 6.1 | 6.21 | 6.1 | 6.19 | 6.19 | +0.1 (+1.64%) | 5,332,197 |
17 Oct 2012 | CNY | 6.11 | 6.16 | 6.02 | 6.09 | 6.09 | -0.02 (-0.33%) | 3,889,508 |
16 Oct 2012 | CNY | 6.17 | 6.18 | 6.08 | 6.11 | 6.11 | -0.09 (-1.45%) | 4,843,087 |
15 Oct 2012 | CNY | 6.15 | 6.31 | 6.13 | 6.2 | 6.2 | +0.1 (+1.64%) | 7,311,304 |
12 Oct 2012 | CNY | 6.25 | 6.31 | 6 | 6.1 | 6.1 | -0.14 (-2.24%) | 7,980,289 |
11 Oct 2012 | CNY | 6.3 | 6.39 | 6.2 | 6.24 | 6.24 | -0.2 (-3.11%) | 16,172,611 |
10 Oct 2012 | CNY | 5.94 | 6.49 | 5.92 | 6.44 | 6.44 | +0.45 (+7.51%) | 18,443,789 |
9 Oct 2012 | CNY | 5.81 | 6.04 | 5.81 | 5.99 | 5.99 | +0.18 (+3.10%) | 8,227,196 |
8 Oct 2012 | CNY | 5.9 | 5.95 | 5.77 | 5.81 | 5.81 | -0.05 (-0.85%) | 4,555,632 |
28 Sep 2012 | CNY | 5.72 | 5.87 | 5.71 | 5.86 | 5.86 | +0.09 (+1.56%) | 5,413,769 |
27 Sep 2012 | CNY | 5.68 | 5.84 | 5.61 | 5.77 | 5.77 | +0.11 (+1.94%) | 5,926,741 |
26 Sep 2012 | CNY | 5.85 | 5.86 | 5.6 | 5.66 | 5.66 | -0.22 (-3.74%) | 4,696,435 |
25 Sep 2012 | CNY | 5.9 | 5.96 | 5.88 | 5.88 | 5.88 | -0.06 (-1.01%) | 3,387,315 |