Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | CNY | 3.345 | 3.39 | 3.345 | 3.37 | 3.37 | +0.025 (+0.75%) | 792,226 |
9 Nov 2012 | CNY | 3.315 | 3.35 | 3.29 | 3.345 | 3.345 | +0.03 (+0.90%) | 1,028,362 |
8 Nov 2012 | CNY | 3.35 | 3.39 | 3.31 | 3.315 | 3.315 | -0.095 (-2.79%) | 1,262,368 |
7 Nov 2012 | CNY | 3.43 | 3.43 | 3.385 | 3.41 | 3.41 | -0.005 (-0.15%) | 917,718 |
6 Nov 2012 | CNY | 3.44 | 3.47 | 3.345 | 3.415 | 3.415 | -0.05 (-1.44%) | 1,911,308 |
5 Nov 2012 | CNY | 3.575 | 3.575 | 3.465 | 3.465 | 3.465 | -0.035 (-1.00%) | 2,132,006 |
2 Nov 2012 | CNY | 3.455 | 3.54 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,628,262 |
1 Nov 2012 | CNY | 3.38 | 3.485 | 3.34 | 3.45 | 3.45 | +0.07 (+2.07%) | 2,302,500 |
31 Oct 2012 | CNY | 3.415 | 3.425 | 3.275 | 3.38 | 3.38 | -0.045 (-1.31%) | 2,586,260 |
30 Oct 2012 | CNY | 3.4 | 3.485 | 3.35 | 3.425 | 3.425 | +0.04 (+1.18%) | 2,928,374 |
29 Oct 2012 | CNY | 3.54 | 3.555 | 3.195 | 3.385 | 3.385 | -0.165 (-4.65%) | 4,437,758 |
26 Oct 2012 | CNY | 3.675 | 3.68 | 3.545 | 3.55 | 3.55 | -0.125 (-3.40%) | 2,680,338 |
25 Oct 2012 | CNY | 3.65 | 3.695 | 3.64 | 3.675 | 3.675 | +0.025 (+0.68%) | 1,631,252 |
24 Oct 2012 | CNY | 3.655 | 3.685 | 3.61 | 3.65 | 3.65 | -0.005 (-0.14%) | 1,632,904 |
23 Oct 2012 | CNY | 3.73 | 3.755 | 3.65 | 3.655 | 3.655 | -0.075 (-2.01%) | 2,180,760 |
22 Oct 2012 | CNY | 3.7 | 3.76 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 1,793,952 |
19 Oct 2012 | CNY | 3.715 | 3.75 | 3.695 | 3.73 | 3.73 | +0.005 (+0.13%) | 1,621,454 |
18 Oct 2012 | CNY | 3.665 | 3.75 | 3.66 | 3.725 | 3.725 | +0.055 (+1.50%) | 2,142,864 |
17 Oct 2012 | CNY | 3.625 | 3.675 | 3.595 | 3.67 | 3.67 | +0.055 (+1.52%) | 1,477,648 |
16 Oct 2012 | CNY | 3.65 | 3.66 | 3.58 | 3.615 | 3.615 | -0.015 (-0.41%) | 1,755,600 |
15 Oct 2012 | CNY | 3.68 | 3.695 | 3.6 | 3.63 | 3.63 | -0.045 (-1.22%) | 1,480,762 |
12 Oct 2012 | CNY | 3.7 | 3.73 | 3.625 | 3.675 | 3.675 | -0.005 (-0.14%) | 1,896,780 |
11 Oct 2012 | CNY | 3.77 | 3.81 | 3.68 | 3.68 | 3.68 | -0.09 (-2.39%) | 2,714,354 |
10 Oct 2012 | CNY | 3.78 | 3.78 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 3,553,122 |
9 Oct 2012 | CNY | 3.73 | 3.79 | 3.705 | 3.78 | 3.78 | +0.035 (+0.93%) | 4,582,070 |
8 Oct 2012 | CNY | 3.7 | 3.855 | 3.645 | 3.745 | 3.745 | +0.045 (+1.22%) | 4,713,514 |
28 Sep 2012 | CNY | 3.62 | 3.75 | 3.57 | 3.7 | 3.7 | +0.06 (+1.65%) | 3,650,128 |
27 Sep 2012 | CNY | 3.57 | 3.64 | 3.535 | 3.64 | 3.64 | +0.07 (+1.96%) | 2,866,852 |
26 Sep 2012 | CNY | 3.55 | 3.6 | 3.495 | 3.57 | 3.57 | +0.005 (+0.14%) | 1,918,634 |
25 Sep 2012 | CNY | 3.565 | 3.595 | 3.55 | 3.565 | 3.565 | -0.015 (-0.42%) | 1,037,902 |