Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2012 | CNY | 3.5244 | 3.7778 | 3.4356 | 3.7511 | 3.7511 | +0.227 (+6.43%) | 8,189,075 |
12 Oct 2012 | CNY | 3.64 | 3.68 | 3.4533 | 3.5244 | 3.5244 | -0.116 (-3.18%) | 6,773,715 |
11 Oct 2012 | CNY | 3.7333 | 3.7778 | 3.6267 | 3.64 | 3.64 | -0.12 (-3.19%) | 7,942,761 |
10 Oct 2012 | CNY | 3.6889 | 3.8 | 3.6356 | 3.76 | 3.76 | +0.053 (+1.44%) | 9,296,554 |
9 Oct 2012 | CNY | 3.6444 | 3.7111 | 3.5867 | 3.7067 | 3.7067 | +0.08 (+2.21%) | 9,271,696 |
8 Oct 2012 | CNY | 3.5733 | 3.6889 | 3.5422 | 3.6267 | 3.6267 | +0.049 (+1.37%) | 8,594,241 |
28 Sep 2012 | CNY | 3.5244 | 3.6178 | 3.4889 | 3.5778 | 3.5778 | +0.009 (+0.25%) | 8,485,625 |
27 Sep 2012 | CNY | 3.4533 | 3.5911 | 3.4311 | 3.5689 | 3.5689 | +0.102 (+2.95%) | 8,658,139 |
26 Sep 2012 | CNY | 3.5333 | 3.5778 | 3.4267 | 3.4667 | 3.4667 | -0.12 (-3.35%) | 7,598,252 |
25 Sep 2012 | CNY | 3.6667 | 3.7067 | 3.5467 | 3.5867 | 3.5867 | -0.129 (-3.47%) | 11,852,500 |
24 Sep 2012 | CNY | 3.7244 | 3.8133 | 3.5911 | 3.7156 | 3.7156 | -0.062 (-1.65%) | 9,968,346 |
21 Sep 2012 | CNY | 3.8222 | 3.9022 | 3.68 | 3.7778 | 3.7778 | -0.098 (-2.52%) | 11,732,798 |
20 Sep 2012 | CNY | 3.9556 | 4.0222 | 3.8222 | 3.8756 | 3.8756 | -0.12 (-3.00%) | 15,434,961 |
19 Sep 2012 | CNY | 3.68 | 4.1244 | 3.6044 | 3.9956 | 3.9956 | +0.222 (+5.89%) | 23,974,213 |
18 Sep 2012 | CNY | 3.5778 | 3.9467 | 3.56 | 3.7733 | 3.7733 | +0.089 (+2.41%) | 30,141,211 |
17 Sep 2012 | CNY | 3.3556 | 3.6844 | 3.3511 | 3.6844 | 3.6844 | +0.333 (+9.95%) | 26,883,742 |
14 Sep 2012 | CNY | 3.3689 | 3.3911 | 3.3156 | 3.3511 | 3.3511 | +0.031 (+0.94%) | 3,023,399 |
13 Sep 2012 | CNY | 3.4356 | 3.4356 | 3.3156 | 3.32 | 3.32 | -0.129 (-3.74%) | 4,130,725 |
12 Sep 2012 | CNY | 3.4578 | 3.5067 | 3.3822 | 3.4489 | 3.4489 | -0.013 (-0.38%) | 3,632,024 |
11 Sep 2012 | CNY | 3.4267 | 3.4622 | 3.36 | 3.4622 | 3.4622 | +0.035 (+1.04%) | 4,820,852 |
10 Sep 2012 | CNY | 3.36 | 3.4356 | 3.3378 | 3.4267 | 3.4267 | +0.067 (+1.99%) | 4,629,901 |
7 Sep 2012 | CNY | 3.3156 | 3.4311 | 3.2933 | 3.36 | 3.36 | +0.071 (+2.16%) | 5,797,017 |
6 Sep 2012 | CNY | 3.2089 | 3.2889 | 3.2089 | 3.2889 | 3.2889 | +0.08 (+2.49%) | 2,531,562 |
5 Sep 2012 | CNY | 3.1778 | 3.2133 | 3.1111 | 3.2089 | 3.2089 | +0.036 (+1.12%) | 1,550,652 |
4 Sep 2012 | CNY | 3.2133 | 3.2267 | 3.1644 | 3.1733 | 3.1733 | -0.027 (-0.83%) | 1,568,382 |
3 Sep 2012 | CNY | 3.1511 | 3.2222 | 3.1378 | 3.2 | 3.2 | +0.062 (+1.98%) | 2,060,082 |
31 Aug 2012 | CNY | 3.0978 | 3.1556 | 3.0711 | 3.1378 | 3.1378 | +0.044 (+1.44%) | 1,622,837 |
30 Aug 2012 | CNY | 3.1778 | 3.1867 | 3.0756 | 3.0933 | 3.0933 | -0.049 (-1.56%) | 3,212,266 |
29 Aug 2012 | CNY | 3.1556 | 3.2178 | 3.1422 | 3.1422 | 3.1422 | -0.031 (-0.98%) | 1,538,687 |
28 Aug 2012 | CNY | 3.1689 | 3.2267 | 3.1289 | 3.1733 | 3.1733 | +0.018 (+0.56%) | 1,659,597 |