Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 2.9479 | 3.0083 | 2.925 | 2.9271 | 2.9271 | -0.017 (-0.57%) | 3,243,979 |
19 Nov 2012 | CNY | 2.9021 | 2.9667 | 2.8917 | 2.9438 | 2.9438 | +0.042 (+1.44%) | 3,150,960 |
16 Nov 2012 | CNY | 2.9167 | 2.9417 | 2.875 | 2.9021 | 2.9021 | -0.044 (-1.48%) | 2,395,593 |
15 Nov 2012 | CNY | 3.05 | 3.05 | 2.9208 | 2.9458 | 2.9458 | -0.104 (-3.42%) | 3,693,220 |
14 Nov 2012 | CNY | 3.0625 | 3.0792 | 2.9792 | 3.05 | 3.05 | -0.017 (-0.54%) | 2,910,835 |
13 Nov 2012 | CNY | 3.1792 | 3.1875 | 3.0646 | 3.0667 | 3.0667 | -0.119 (-3.73%) | 4,844,976 |
12 Nov 2012 | CNY | 3.1854 | 3.2188 | 3.15 | 3.1854 | 3.1854 | 0.0 (0.0%) | 2,523,388 |
9 Nov 2012 | CNY | 3.2292 | 3.2542 | 3.1667 | 3.1854 | 3.1854 | -0.044 (-1.36%) | 3,185,961 |
8 Nov 2012 | CNY | 3.3458 | 3.3458 | 3.2188 | 3.2292 | 3.2292 | -0.133 (-3.96%) | 2,732,452 |
7 Nov 2012 | CNY | 3.3292 | 3.3625 | 3.3042 | 3.3625 | 3.3625 | +0.033 (+1.00%) | 2,265,950 |
6 Nov 2012 | CNY | 3.3792 | 3.3792 | 3.275 | 3.3292 | 3.3292 | -0.05 (-1.48%) | 2,291,856 |
5 Nov 2012 | CNY | 3.375 | 3.4063 | 3.3396 | 3.3792 | 3.3792 | +0.002 (+0.06%) | 2,436,696 |
2 Nov 2012 | CNY | 3.4292 | 3.4292 | 3.35 | 3.3771 | 3.3771 | +0.013 (+0.37%) | 3,135,648 |
1 Nov 2012 | CNY | 3.3063 | 3.3708 | 3.3063 | 3.3646 | 3.3646 | +0.058 (+1.76%) | 3,809,520 |
31 Oct 2012 | CNY | 3.3042 | 3.3125 | 3.2729 | 3.3063 | 3.3063 | +0.004 (+0.13%) | 1,705,756 |
30 Oct 2012 | CNY | 3.2896 | 3.3146 | 3.2688 | 3.3021 | 3.3021 | +0.023 (+0.70%) | 2,480,251 |
29 Oct 2012 | CNY | 3.2958 | 3.3333 | 3.2604 | 3.2792 | 3.2792 | -0.019 (-0.57%) | 1,939,233 |
26 Oct 2012 | CNY | 3.4208 | 3.4229 | 3.2542 | 3.2979 | 3.2979 | -0.133 (-3.89%) | 4,706,889 |
25 Oct 2012 | CNY | 3.4833 | 3.4854 | 3.4292 | 3.4313 | 3.4313 | -0.052 (-1.49%) | 6,723,307 |
24 Oct 2012 | CNY | 3.4958 | 3.5313 | 3.475 | 3.4833 | 3.4833 | -0.058 (-1.65%) | 4,470,465 |
23 Oct 2012 | CNY | 3.575 | 3.5917 | 3.5333 | 3.5417 | 3.5417 | -0.031 (-0.87%) | 4,207,641 |
22 Oct 2012 | CNY | 3.5292 | 3.575 | 3.5167 | 3.5729 | 3.5729 | +0.035 (+1.00%) | 4,867,118 |
19 Oct 2012 | CNY | 3.5563 | 3.5563 | 3.5229 | 3.5375 | 3.5375 | -0.021 (-0.58%) | 4,481,947 |
18 Oct 2012 | CNY | 3.5021 | 3.575 | 3.5 | 3.5583 | 3.5583 | +0.058 (+1.67%) | 7,001,472 |
17 Oct 2012 | CNY | 3.5063 | 3.5167 | 3.4375 | 3.5 | 3.5 | +0.021 (+0.60%) | 3,829,953 |
16 Oct 2012 | CNY | 3.45 | 3.5208 | 3.4229 | 3.4792 | 3.4792 | +0.04 (+1.15%) | 3,201,105 |
15 Oct 2012 | CNY | 3.4771 | 3.4938 | 3.3917 | 3.4396 | 3.4396 | -0.037 (-1.08%) | 4,114,684 |
12 Oct 2012 | CNY | 3.4771 | 3.5188 | 3.4063 | 3.4771 | 3.4771 | +0.006 (+0.18%) | 4,992,244 |
11 Oct 2012 | CNY | 3.5729 | 3.5729 | 3.4563 | 3.4708 | 3.4708 | -0.108 (-3.03%) | 8,459,179 |
10 Oct 2012 | CNY | 3.5 | 3.6 | 3.4542 | 3.5792 | 3.5792 | +0.075 (+2.14%) | 8,684,956 |