Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2012 | CNY | 3.5524 | 3.6762 | 3.5238 | 3.6524 | 3.6524 | +0.11 (+3.09%) | 5,133,914 |
6 Dec 2012 | CNY | 3.6143 | 3.6143 | 3.5333 | 3.5429 | 3.5429 | -0.067 (-1.85%) | 3,018,590 |
5 Dec 2012 | CNY | 3.4476 | 3.6333 | 3.4286 | 3.6095 | 3.6095 | +0.133 (+3.83%) | 5,332,513 |
4 Dec 2012 | CNY | 3.4286 | 3.5286 | 3.3714 | 3.4762 | 3.4762 | +0.024 (+0.69%) | 2,391,939 |
3 Dec 2012 | CNY | 3.6095 | 3.6095 | 3.4429 | 3.4524 | 3.4524 | -0.167 (-4.61%) | 2,431,289 |
30 Nov 2012 | CNY | 3.6095 | 3.6381 | 3.5714 | 3.6191 | 3.6191 | +0.005 (+0.13%) | 1,861,311 |
29 Nov 2012 | CNY | 3.6429 | 3.6619 | 3.5952 | 3.6143 | 3.6143 | -0.014 (-0.39%) | 923,206 |
28 Nov 2012 | CNY | 3.7143 | 3.7143 | 3.6286 | 3.6286 | 3.6286 | -0.11 (-2.93%) | 847,744 |
27 Nov 2012 | CNY | 3.8476 | 3.9048 | 3.7238 | 3.7381 | 3.7381 | -0.138 (-3.56%) | 1,642,953 |
26 Nov 2012 | CNY | 3.8952 | 3.9429 | 3.8714 | 3.8762 | 3.8762 | -0.019 (-0.49%) | 426,300 |
23 Nov 2012 | CNY | 3.9095 | 3.9524 | 3.8905 | 3.8952 | 3.8952 | -0.033 (-0.85%) | 774,534 |
22 Nov 2012 | CNY | 3.9429 | 3.9762 | 3.9238 | 3.9286 | 3.9286 | -0.048 (-1.20%) | 471,998 |
21 Nov 2012 | CNY | 3.8857 | 3.9952 | 3.881 | 3.9762 | 3.9762 | +0.052 (+1.34%) | 994,051 |
20 Nov 2012 | CNY | 3.9333 | 3.9667 | 3.9238 | 3.9238 | 3.9238 | -0.009 (-0.24%) | 655,410 |
19 Nov 2012 | CNY | 3.881 | 3.9429 | 3.8571 | 3.9333 | 3.9333 | +0.057 (+1.47%) | 526,843 |
16 Nov 2012 | CNY | 3.8524 | 3.9048 | 3.8381 | 3.8762 | 3.8762 | +0.009 (+0.25%) | 752,656 |
15 Nov 2012 | CNY | 3.9619 | 4.0048 | 3.8571 | 3.8667 | 3.8667 | -0.1 (-2.52%) | 1,432,002 |
14 Nov 2012 | CNY | 3.8952 | 3.9762 | 3.8857 | 3.9667 | 3.9667 | +0.081 (+2.08%) | 985,072 |
13 Nov 2012 | CNY | 3.9333 | 3.9429 | 3.881 | 3.8857 | 3.8857 | -0.057 (-1.45%) | 863,011 |
12 Nov 2012 | CNY | 3.9048 | 3.9476 | 3.9048 | 3.9429 | 3.9429 | +0.024 (+0.61%) | 781,617 |
9 Nov 2012 | CNY | 3.9571 | 3.981 | 3.9143 | 3.9191 | 3.9191 | -0.038 (-0.96%) | 783,295 |
8 Nov 2012 | CNY | 4 | 4.0191 | 3.9095 | 3.9571 | 3.9571 | -0.09 (-2.24%) | 1,464,462 |
7 Nov 2012 | CNY | 4.0286 | 4.0571 | 4 | 4.0476 | 4.0476 | -0.019 (-0.47%) | 1,370,229 |
6 Nov 2012 | CNY | 4.0571 | 4.081 | 3.9714 | 4.0667 | 4.0667 | +0.01 (+0.24%) | 1,372,830 |
5 Nov 2012 | CNY | 4.0905 | 4.1095 | 4.0476 | 4.0571 | 4.0571 | -0.052 (-1.28%) | 1,178,669 |
2 Nov 2012 | CNY | 4.0952 | 4.1286 | 4.0667 | 4.1095 | 4.1095 | 0.0 (0.0%) | 1,307,082 |
1 Nov 2012 | CNY | 4.0381 | 4.1381 | 4.0238 | 4.1095 | 4.1095 | +0.071 (+1.77%) | 2,077,821 |
31 Oct 2012 | CNY | 4 | 4.0429 | 3.981 | 4.0381 | 4.0381 | +0.029 (+0.71%) | 529,151 |
30 Oct 2012 | CNY | 3.9905 | 4.0381 | 3.981 | 4.0095 | 4.0095 | +0.014 (+0.36%) | 1,492,839 |
29 Oct 2012 | CNY | 4 | 4.0381 | 3.9667 | 3.9952 | 3.9952 | -0.014 (-0.36%) | 664,671 |