Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2012 | CNY | 7.1083 | 7.2917 | 7.0833 | 7.2417 | 7.2417 | +0.125 (+1.76%) | 5,593,011 |
18 Oct 2012 | CNY | 7.1583 | 7.2167 | 7.0833 | 7.1167 | 7.1167 | -0.033 (-0.47%) | 3,555,010 |
17 Oct 2012 | CNY | 7.2083 | 7.3083 | 7.125 | 7.15 | 7.15 | -0.083 (-1.15%) | 2,862,454 |
16 Oct 2012 | CNY | 7.225 | 7.3333 | 7.125 | 7.2333 | 7.2333 | +0.025 (+0.35%) | 5,509,617 |
15 Oct 2012 | CNY | 7.1333 | 7.225 | 7.0667 | 7.2083 | 7.2083 | +0.075 (+1.05%) | 4,733,817 |
12 Oct 2012 | CNY | 7.1083 | 7.175 | 7.0417 | 7.1333 | 7.1333 | +0.033 (+0.47%) | 4,789,780 |
11 Oct 2012 | CNY | 6.9333 | 7.175 | 6.9167 | 7.1 | 7.1 | +0.117 (+1.67%) | 6,752,650 |
10 Oct 2012 | CNY | 6.9333 | 7.0417 | 6.8583 | 6.9833 | 6.9833 | +0.092 (+1.33%) | 5,810,388 |
9 Oct 2012 | CNY | 6.75 | 6.9167 | 6.725 | 6.8917 | 6.8917 | +0.167 (+2.48%) | 6,757,092 |
8 Oct 2012 | CNY | 6.8333 | 6.8333 | 6.5833 | 6.725 | 6.725 | -0.108 (-1.58%) | 4,079,817 |
28 Sep 2012 | CNY | 6.7667 | 6.8333 | 6.65 | 6.8333 | 6.8333 | +0.058 (+0.86%) | 4,068,166 |
27 Sep 2012 | CNY | 6.55 | 6.875 | 6.475 | 6.775 | 6.775 | +0.225 (+3.44%) | 3,847,354 |
26 Sep 2012 | CNY | 6.6417 | 6.7667 | 6.4583 | 6.55 | 6.55 | -0.075 (-1.13%) | 6,644,038 |
25 Sep 2012 | CNY | 6.9167 | 7.0417 | 6.5833 | 6.625 | 6.625 | -0.292 (-4.22%) | 6,025,131 |
24 Sep 2012 | CNY | 7.0833 | 7.1 | 6.8333 | 6.9167 | 6.9167 | -0.167 (-2.35%) | 3,588,024 |
21 Sep 2012 | CNY | 7.1 | 7.15 | 6.975 | 7.0833 | 7.0833 | 0.0 (0.0%) | 4,022,078 |
20 Sep 2012 | CNY | 7.125 | 7.2083 | 7 | 7.0833 | 7.0833 | -0.025 (-0.35%) | 3,946,591 |
19 Sep 2012 | CNY | 6.8917 | 7.15 | 6.8917 | 7.1083 | 7.1083 | +0.125 (+1.79%) | 3,854,828 |
18 Sep 2012 | CNY | 6.9167 | 7.0833 | 6.8917 | 6.9833 | 6.9833 | +0.042 (+0.60%) | 3,008,601 |
17 Sep 2012 | CNY | 6.9583 | 6.9833 | 6.8167 | 6.9417 | 6.9417 | -0.025 (-0.36%) | 3,825,847 |
14 Sep 2012 | CNY | 7.0083 | 7.1417 | 6.8167 | 6.9667 | 6.9667 | -0.042 (-0.59%) | 4,388,320 |
13 Sep 2012 | CNY | 7.325 | 7.3333 | 7.0083 | 7.0083 | 7.0083 | -0.267 (-3.67%) | 6,824,109 |
12 Sep 2012 | CNY | 7.175 | 7.3167 | 7.0917 | 7.275 | 7.275 | +0.158 (+2.22%) | 8,193,057 |
11 Sep 2012 | CNY | 7.1 | 7.2833 | 7.0083 | 7.1167 | 7.1167 | -0.008 (-0.12%) | 8,578,830 |
10 Sep 2012 | CNY | 7.0417 | 7.3417 | 6.9917 | 7.125 | 7.125 | +0.083 (+1.18%) | 14,395,298 |
7 Sep 2012 | CNY | 6.775 | 7.125 | 6.775 | 7.0417 | 7.0417 | +0.3 (+4.45%) | 10,987,998 |
6 Sep 2012 | CNY | 6.7583 | 6.8167 | 6.6833 | 6.7417 | 6.7417 | -0.025 (-0.37%) | 3,941,488 |
5 Sep 2012 | CNY | 6.7667 | 6.8167 | 6.6083 | 6.7667 | 6.7667 | +0.008 (+0.12%) | 4,652,475 |
4 Sep 2012 | CNY | 6.5833 | 6.8083 | 6.5167 | 6.7583 | 6.7583 | +0.192 (+2.92%) | 9,731,108 |
3 Sep 2012 | CNY | 6.2167 | 6.6417 | 6.2167 | 6.5667 | 6.5667 | +0.367 (+5.91%) | 8,559,334 |