Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2012 | CNY | 2.16 | 2.16 | 2.07 | 2.1 | 2.1 | -0.055 (-2.55%) | 4,064,508 |
27 Nov 2012 | CNY | 2.26 | 2.26 | 2.155 | 2.155 | 2.155 | -0.11 (-4.86%) | 4,980,538 |
26 Nov 2012 | CNY | 2.335 | 2.345 | 2.255 | 2.265 | 2.265 | -0.085 (-3.62%) | 7,795,780 |
23 Nov 2012 | CNY | 2.35 | 2.395 | 2.325 | 2.35 | 2.35 | -0.025 (-1.05%) | 8,261,632 |
22 Nov 2012 | CNY | 2.36 | 2.445 | 2.29 | 2.375 | 2.375 | -0.005 (-0.21%) | 11,189,904 |
21 Nov 2012 | CNY | 2.33 | 2.39 | 2.3 | 2.38 | 2.38 | +0.05 (+2.15%) | 7,767,212 |
20 Nov 2012 | CNY | 2.37 | 2.38 | 2.31 | 2.33 | 2.33 | -0.055 (-2.31%) | 4,997,914 |
19 Nov 2012 | CNY | 2.275 | 2.39 | 2.265 | 2.385 | 2.385 | +0.085 (+3.70%) | 8,242,552 |
16 Nov 2012 | CNY | 2.335 | 2.345 | 2.275 | 2.3 | 2.3 | -0.075 (-3.16%) | 8,669,824 |
15 Nov 2012 | CNY | 2.49 | 2.495 | 2.37 | 2.375 | 2.375 | -0.135 (-5.38%) | 13,197,842 |
14 Nov 2012 | CNY | 2.575 | 2.575 | 2.43 | 2.51 | 2.51 | -0.11 (-4.20%) | 18,357,846 |
13 Nov 2012 | CNY | 2.55 | 2.62 | 2.46 | 2.62 | 2.62 | +0.04 (+1.55%) | 24,812,390 |
12 Nov 2012 | CNY | 2.65 | 2.7 | 2.545 | 2.58 | 2.58 | -0.02 (-0.77%) | 38,037,264 |
9 Nov 2012 | CNY | 2.44 | 2.6 | 2.44 | 2.6 | 2.6 | +0.235 (+9.94%) | 25,961,130 |
8 Nov 2012 | CNY | 2.275 | 2.365 | 2.225 | 2.365 | 2.365 | +0.065 (+2.83%) | 6,664,206 |
7 Nov 2012 | CNY | 2.3 | 2.31 | 2.25 | 2.3 | 2.3 | +0.01 (+0.44%) | 2,262,456 |
6 Nov 2012 | CNY | 2.325 | 2.36 | 2.25 | 2.29 | 2.29 | -0.045 (-1.93%) | 3,292,434 |
5 Nov 2012 | CNY | 2.33 | 2.35 | 2.315 | 2.335 | 2.335 | +0.005 (+0.21%) | 2,010,886 |
2 Nov 2012 | CNY | 2.325 | 2.335 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 2,653,240 |
1 Nov 2012 | CNY | 2.255 | 2.34 | 2.255 | 2.32 | 2.32 | +0.055 (+2.43%) | 3,114,076 |
31 Oct 2012 | CNY | 2.265 | 2.29 | 2.24 | 2.265 | 2.265 | -0.005 (-0.22%) | 2,375,588 |
30 Oct 2012 | CNY | 2.245 | 2.29 | 2.245 | 2.27 | 2.27 | +0.03 (+1.34%) | 2,700,494 |
29 Oct 2012 | CNY | 2.355 | 2.375 | 2.23 | 2.24 | 2.24 | -0.145 (-6.08%) | 6,211,876 |
26 Oct 2012 | CNY | 2.47 | 2.52 | 2.38 | 2.385 | 2.385 | -0.085 (-3.44%) | 6,591,956 |
25 Oct 2012 | CNY | 2.5 | 2.565 | 2.455 | 2.47 | 2.47 | -0.06 (-2.37%) | 5,934,068 |
24 Oct 2012 | CNY | 2.445 | 2.63 | 2.445 | 2.53 | 2.53 | +0.08 (+3.27%) | 12,194,768 |
23 Oct 2012 | CNY | 2.44 | 2.505 | 2.44 | 2.45 | 2.45 | -0.005 (-0.20%) | 4,552,692 |
22 Oct 2012 | CNY | 2.44 | 2.475 | 2.42 | 2.455 | 2.455 | +0.005 (+0.20%) | 3,872,682 |
19 Oct 2012 | CNY | 2.525 | 2.525 | 2.44 | 2.45 | 2.45 | -0.07 (-2.78%) | 8,741,956 |
18 Oct 2012 | CNY | 2.49 | 2.54 | 2.475 | 2.52 | 2.52 | +0.03 (+1.20%) | 7,548,026 |