Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | CNY | 7.9692 | 8.0077 | 7.8077 | 7.9385 | 7.9385 | -0.031 (-0.39%) | 2,491,630 |
11 Dec 2012 | CNY | 8.0769 | 8.1077 | 7.9692 | 7.9692 | 7.9692 | -0.1 (-1.24%) | 2,545,439 |
10 Dec 2012 | CNY | 7.9462 | 8.1231 | 7.8385 | 8.0692 | 8.0692 | +0.169 (+2.14%) | 3,830,069 |
7 Dec 2012 | CNY | 7.7154 | 7.9077 | 7.6615 | 7.9 | 7.9 | +0.139 (+1.78%) | 2,469,227 |
6 Dec 2012 | CNY | 7.8462 | 7.9231 | 7.6615 | 7.7615 | 7.7615 | -0.085 (-1.08%) | 2,711,827 |
5 Dec 2012 | CNY | 7.5539 | 7.9539 | 7.4846 | 7.8462 | 7.8462 | +0.246 (+3.24%) | 3,306,270 |
4 Dec 2012 | CNY | 7.3154 | 7.6539 | 7.2154 | 7.6 | 7.6 | +0.254 (+3.45%) | 3,221,428 |
3 Dec 2012 | CNY | 7.5308 | 7.5769 | 7.3462 | 7.3462 | 7.3462 | -0.192 (-2.55%) | 1,627,988 |
30 Nov 2012 | CNY | 7.4154 | 7.5692 | 7.3077 | 7.5385 | 7.5385 | +0.154 (+2.08%) | 1,897,205 |
29 Nov 2012 | CNY | 7.3846 | 7.5077 | 7.3385 | 7.3846 | 7.3846 | -0.038 (-0.52%) | 1,535,517 |
28 Nov 2012 | CNY | 7.7077 | 7.7077 | 7.3615 | 7.4231 | 7.4231 | -0.285 (-3.69%) | 3,609,424 |
27 Nov 2012 | CNY | 8.0846 | 8.1308 | 7.6923 | 7.7077 | 7.7077 | -0.4 (-4.93%) | 3,095,134 |
26 Nov 2012 | CNY | 8.1615 | 8.1846 | 8.0846 | 8.1077 | 8.1077 | -0.054 (-0.66%) | 1,603,527 |
23 Nov 2012 | CNY | 8.2077 | 8.2846 | 8.1615 | 8.1615 | 8.1615 | -0.046 (-0.56%) | 2,370,420 |
22 Nov 2012 | CNY | 8.3077 | 8.3077 | 8.1539 | 8.2077 | 8.2077 | -0.115 (-1.39%) | 1,376,008 |
21 Nov 2012 | CNY | 8.2077 | 8.3462 | 8.1231 | 8.3231 | 8.3231 | +0.146 (+1.79%) | 1,647,753 |
20 Nov 2012 | CNY | 8.2692 | 8.3 | 8.1539 | 8.1769 | 8.1769 | -0.1 (-1.21%) | 1,491,660 |
19 Nov 2012 | CNY | 8.2462 | 8.2923 | 8.1077 | 8.2769 | 8.2769 | +0.085 (+1.03%) | 2,479,152 |
16 Nov 2012 | CNY | 8.3692 | 8.4077 | 8.1462 | 8.1923 | 8.1923 | -0.246 (-2.92%) | 3,586,118 |
15 Nov 2012 | CNY | 8.7308 | 8.7385 | 8.3615 | 8.4385 | 8.4385 | -0.338 (-3.86%) | 3,437,430 |
14 Nov 2012 | CNY | 8.8462 | 8.9077 | 8.7231 | 8.7769 | 8.7769 | -0.115 (-1.30%) | 1,419,720 |
13 Nov 2012 | CNY | 9.0923 | 9.0923 | 8.8385 | 8.8923 | 8.8923 | -0.2 (-2.20%) | 1,329,658 |
12 Nov 2012 | CNY | 9 | 9.1231 | 8.9385 | 9.0923 | 9.0923 | +0.169 (+1.90%) | 1,715,093 |
9 Nov 2012 | CNY | 9 | 9.0462 | 8.8923 | 8.9231 | 8.9231 | -0.077 (-0.85%) | 1,904,234 |
8 Nov 2012 | CNY | 9.2308 | 9.2308 | 8.9615 | 9 | 9 | -0.285 (-3.07%) | 2,145,241 |
7 Nov 2012 | CNY | 9.2539 | 9.3692 | 9.1846 | 9.2846 | 9.2846 | -0.023 (-0.25%) | 1,588,849 |
6 Nov 2012 | CNY | 9.4462 | 9.4923 | 9.1308 | 9.3077 | 9.3077 | -0.169 (-1.79%) | 3,461,967 |
5 Nov 2012 | CNY | 9.6077 | 9.6231 | 9.4385 | 9.4769 | 9.4769 | -0.131 (-1.36%) | 1,427,630 |
2 Nov 2012 | CNY | 9.5231 | 9.6154 | 9.4308 | 9.6077 | 9.6077 | +0.092 (+0.97%) | 1,863,981 |
1 Nov 2012 | CNY | 9.2923 | 9.5692 | 9.2769 | 9.5154 | 9.5154 | +0.139 (+1.48%) | 1,777,495 |