Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 2.1938 | 2.2088 | 2.1225 | 2.1225 | 2.1225 | -0.071 (-3.25%) | 10,670,336 |
31 Dec 2012 | CNY | 2.1438 | 2.1988 | 2.115 | 2.1938 | 2.1938 | +0.052 (+2.45%) | 8,437,168 |
28 Dec 2012 | CNY | 2.1438 | 2.1663 | 2.1163 | 2.1413 | 2.1413 | -0.003 (-0.12%) | 4,691,376 |
27 Dec 2012 | CNY | 2.2125 | 2.2238 | 2.1425 | 2.1438 | 2.1438 | -0.065 (-2.94%) | 5,203,680 |
26 Dec 2012 | CNY | 2.175 | 2.2088 | 2.165 | 2.2088 | 2.2088 | +0.025 (+1.14%) | 8,655,144 |
25 Dec 2012 | CNY | 2.1438 | 2.1988 | 2.1313 | 2.1838 | 2.1838 | +0.026 (+1.22%) | 7,195,184 |
24 Dec 2012 | CNY | 2.1488 | 2.1788 | 2.145 | 2.1575 | 2.1575 | +0.009 (+0.40%) | 2,168,160 |
21 Dec 2012 | CNY | 2.1475 | 2.1675 | 2.135 | 2.1488 | 2.1488 | -0.001 (-0.06%) | 2,161,496 |
20 Dec 2012 | CNY | 2.1275 | 2.1613 | 2.1 | 2.15 | 2.15 | -0.001 (-0.06%) | 3,098,400 |
19 Dec 2012 | CNY | 2.15 | 2.1825 | 2.1375 | 2.1513 | 2.1513 | -0.035 (-1.60%) | 2,896,032 |
18 Dec 2012 | CNY | 2.2513 | 2.35 | 2.1688 | 2.1863 | 2.1863 | +0.049 (+2.28%) | 9,231,848 |
17 Dec 2012 | CNY | 2.1525 | 2.1588 | 2.11 | 2.1375 | 2.1375 | -0.013 (-0.58%) | 2,531,048 |
14 Dec 2012 | CNY | 2.0375 | 2.1625 | 2.0375 | 2.15 | 2.15 | +0.051 (+2.44%) | 4,853,176 |
13 Dec 2012 | CNY | 2.1 | 2.1413 | 2.0563 | 2.0988 | 2.0988 | -0.001 (-0.06%) | 1,684,024 |
12 Dec 2012 | CNY | 2.125 | 2.1488 | 2.0838 | 2.1 | 2.1 | -0.025 (-1.18%) | 1,848,960 |
11 Dec 2012 | CNY | 2.125 | 2.145 | 2.1 | 2.125 | 2.125 | -0.021 (-0.99%) | 1,776,128 |
10 Dec 2012 | CNY | 2.0725 | 2.1625 | 2.0525 | 2.1463 | 2.1463 | +0.083 (+4.00%) | 5,249,832 |
7 Dec 2012 | CNY | 2.0038 | 2.0713 | 2.0025 | 2.0638 | 2.0638 | +0.054 (+2.68%) | 3,960,904 |
6 Dec 2012 | CNY | 2.0213 | 2.055 | 2.0025 | 2.01 | 2.01 | -0.02 (-0.99%) | 1,720,016 |
5 Dec 2012 | CNY | 2.0588 | 2.0625 | 1.9288 | 2.03 | 2.03 | +0.068 (+3.44%) | 3,066,904 |
4 Dec 2012 | CNY | 1.9438 | 1.9625 | 1.9188 | 1.9625 | 1.9625 | +0.019 (+0.96%) | 1,444,776 |
3 Dec 2012 | CNY | 1.9638 | 1.9938 | 1.9375 | 1.9438 | 1.9438 | -0.02 (-1.02%) | 1,064,128 |
30 Nov 2012 | CNY | 1.9375 | 1.9738 | 1.9375 | 1.9638 | 1.9638 | +0.041 (+2.15%) | 985,040 |
29 Nov 2012 | CNY | 1.925 | 1.9988 | 1.92 | 1.9225 | 1.9225 | -0.003 (-0.13%) | 1,587,840 |
28 Nov 2012 | CNY | 1.995 | 1.995 | 1.895 | 1.925 | 1.925 | -0.076 (-3.81%) | 3,193,912 |
27 Nov 2012 | CNY | 2.0325 | 2.0625 | 2 | 2.0013 | 2.0013 | -0.037 (-1.84%) | 2,672,568 |
26 Nov 2012 | CNY | 2.125 | 2.125 | 2.0375 | 2.0388 | 2.0388 | -0.092 (-4.34%) | 2,543,992 |
23 Nov 2012 | CNY | 2.1175 | 2.1438 | 2.1175 | 2.1313 | 2.1313 | +0.013 (+0.59%) | 1,608,464 |
22 Nov 2012 | CNY | 2.0875 | 2.1238 | 2.0788 | 2.1188 | 2.1188 | +0.014 (+0.66%) | 1,052,824 |
21 Nov 2012 | CNY | 2.0875 | 2.13 | 2.0525 | 2.105 | 2.105 | +0.011 (+0.53%) | 2,138,912 |