Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2012 | CNY | 7.42 | 7.47 | 7.3 | 7.31 | 7.31 | -0.17 (-2.27%) | 1,528,842 |
12 Dec 2012 | CNY | 7.41 | 7.52 | 7.41 | 7.48 | 7.48 | 0.0 (0.0%) | 1,518,439 |
11 Dec 2012 | CNY | 7.53 | 7.6 | 7.45 | 7.48 | 7.48 | -0.13 (-1.71%) | 2,517,118 |
10 Dec 2012 | CNY | 7.55 | 7.62 | 7.36 | 7.61 | 7.61 | +0.02 (+0.26%) | 4,463,314 |
7 Dec 2012 | CNY | 7.52 | 7.65 | 7.47 | 7.59 | 7.59 | +0.07 (+0.93%) | 2,641,751 |
6 Dec 2012 | CNY | 7.46 | 7.62 | 7.39 | 7.52 | 7.52 | +0.03 (+0.40%) | 1,756,980 |
5 Dec 2012 | CNY | 7.33 | 7.65 | 7.25 | 7.49 | 7.49 | +0.1 (+1.35%) | 3,798,609 |
4 Dec 2012 | CNY | 6.98 | 7.39 | 6.98 | 7.39 | 7.39 | +0.41 (+5.87%) | 2,239,990 |
3 Dec 2012 | CNY | 7.1 | 7.18 | 6.96 | 6.98 | 6.98 | -0.07 (-0.99%) | 760,559 |
30 Nov 2012 | CNY | 6.95 | 7.08 | 6.9 | 7.05 | 7.05 | +0.07 (+1.00%) | 913,824 |
29 Nov 2012 | CNY | 7.07 | 7.13 | 6.95 | 6.98 | 6.98 | -0.03 (-0.43%) | 994,339 |
28 Nov 2012 | CNY | 7.13 | 7.13 | 6.96 | 7.01 | 7.01 | -0.12 (-1.68%) | 1,230,519 |
27 Nov 2012 | CNY | 7.45 | 7.46 | 7.12 | 7.13 | 7.13 | -0.36 (-4.81%) | 1,742,991 |
26 Nov 2012 | CNY | 7.51 | 7.66 | 7.48 | 7.49 | 7.49 | -0.19 (-2.47%) | 1,160,447 |
23 Nov 2012 | CNY | 7.64 | 7.75 | 7.52 | 7.68 | 7.68 | +0.13 (+1.72%) | 1,919,541 |
22 Nov 2012 | CNY | 7.56 | 7.65 | 7.48 | 7.55 | 7.55 | +0.01 (+0.13%) | 2,026,600 |
21 Nov 2012 | CNY | 7.5 | 7.54 | 7.38 | 7.54 | 7.54 | +0.14 (+1.89%) | 1,185,776 |
20 Nov 2012 | CNY | 7.48 | 7.52 | 7.35 | 7.4 | 7.4 | -0.06 (-0.80%) | 891,883 |
19 Nov 2012 | CNY | 7.38 | 7.5 | 7.32 | 7.46 | 7.46 | +0.05 (+0.67%) | 1,225,234 |
16 Nov 2012 | CNY | 7.65 | 7.69 | 7.2 | 7.41 | 7.41 | -0.24 (-3.14%) | 2,571,703 |
15 Nov 2012 | CNY | 7.9 | 7.99 | 7.6 | 7.65 | 7.65 | -0.31 (-3.89%) | 2,038,129 |
14 Nov 2012 | CNY | 8.02 | 8.08 | 7.87 | 7.96 | 7.96 | -0.12 (-1.49%) | 2,281,241 |
13 Nov 2012 | CNY | 8.06 | 8.19 | 7.99 | 8.08 | 8.08 | -0.02 (-0.25%) | 2,614,166 |
12 Nov 2012 | CNY | 8.15 | 8.25 | 8.02 | 8.1 | 8.1 | -0.02 (-0.25%) | 1,955,754 |
9 Nov 2012 | CNY | 8.01 | 8.19 | 8.01 | 8.12 | 8.12 | +0.1 (+1.25%) | 2,508,341 |
8 Nov 2012 | CNY | 8.21 | 8.22 | 8 | 8.02 | 8.02 | -0.24 (-2.91%) | 3,374,738 |
7 Nov 2012 | CNY | 8.42 | 8.47 | 8.21 | 8.26 | 8.26 | -0.15 (-1.78%) | 3,381,798 |
6 Nov 2012 | CNY | 8.39 | 8.42 | 8.13 | 8.41 | 8.41 | -0.03 (-0.36%) | 6,080,159 |
5 Nov 2012 | CNY | 8.3 | 8.75 | 8.3 | 8.44 | 8.44 | +0.17 (+2.06%) | 13,974,522 |
2 Nov 2012 | CNY | 8.23 | 8.33 | 8.16 | 8.27 | 8.27 | +0.02 (+0.24%) | 4,062,992 |