Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 4.4533 | 4.4978 | 4.4133 | 4.4178 | 4.4178 | -0.035 (-0.80%) | 970,292 |
19 Nov 2012 | CNY | 4.4978 | 4.5022 | 4.3911 | 4.4533 | 4.4533 | -0.049 (-1.09%) | 1,484,129 |
16 Nov 2012 | CNY | 4.6089 | 4.6222 | 4.4622 | 4.5022 | 4.5022 | -0.107 (-2.32%) | 1,975,563 |
15 Nov 2012 | CNY | 4.6756 | 4.6756 | 4.6 | 4.6089 | 4.6089 | -0.071 (-1.52%) | 681,556 |
14 Nov 2012 | CNY | 4.6756 | 4.6889 | 4.6267 | 4.68 | 4.68 | +0.049 (+1.06%) | 723,071 |
13 Nov 2012 | CNY | 4.7289 | 4.7467 | 4.6222 | 4.6311 | 4.6311 | -0.093 (-1.97%) | 1,251,882 |
12 Nov 2012 | CNY | 4.7067 | 4.7689 | 4.6889 | 4.7244 | 4.7244 | +0.018 (+0.38%) | 1,075,848 |
9 Nov 2012 | CNY | 4.68 | 4.7111 | 4.6578 | 4.7067 | 4.7067 | +0.027 (+0.57%) | 977,103 |
8 Nov 2012 | CNY | 4.7333 | 4.8222 | 4.6756 | 4.68 | 4.68 | -0.067 (-1.41%) | 2,351,220 |
7 Nov 2012 | CNY | 4.7556 | 4.7822 | 4.7111 | 4.7467 | 4.7467 | -0.018 (-0.37%) | 1,071,535 |
6 Nov 2012 | CNY | 4.8356 | 4.8489 | 4.7111 | 4.7644 | 4.7644 | -0.058 (-1.20%) | 1,451,331 |
5 Nov 2012 | CNY | 4.8356 | 4.9111 | 4.8222 | 4.8222 | 4.8222 | -0.058 (-1.18%) | 1,130,496 |
2 Nov 2012 | CNY | 4.8667 | 4.9378 | 4.8222 | 4.88 | 4.88 | +0.013 (+0.27%) | 1,518,158 |
1 Nov 2012 | CNY | 4.7289 | 5.0222 | 4.72 | 4.8667 | 4.8667 | +0.138 (+2.91%) | 3,901,137 |
31 Oct 2012 | CNY | 4.7689 | 4.7689 | 4.68 | 4.7289 | 4.7289 | -0.004 (-0.09%) | 700,029 |
30 Oct 2012 | CNY | 4.7378 | 4.76 | 4.7111 | 4.7333 | 4.7333 | -0.004 (-0.09%) | 902,700 |
29 Oct 2012 | CNY | 4.6844 | 4.7467 | 4.6222 | 4.7378 | 4.7378 | +0.031 (+0.66%) | 1,697,796 |
26 Oct 2012 | CNY | 4.7733 | 4.7778 | 4.6756 | 4.7067 | 4.7067 | -0.062 (-1.30%) | 1,612,968 |
25 Oct 2012 | CNY | 4.8311 | 4.8578 | 4.76 | 4.7689 | 4.7689 | -0.062 (-1.29%) | 2,129,613 |
24 Oct 2012 | CNY | 4.8622 | 4.8978 | 4.8311 | 4.8311 | 4.8311 | -0.058 (-1.18%) | 1,504,950 |
23 Oct 2012 | CNY | 4.9244 | 4.9467 | 4.88 | 4.8889 | 4.8889 | -0.053 (-1.08%) | 2,118,042 |
22 Oct 2012 | CNY | 4.9333 | 4.9867 | 4.8889 | 4.9422 | 4.9422 | -0.009 (-0.18%) | 1,945,912 |
19 Oct 2012 | CNY | 4.96 | 4.9689 | 4.92 | 4.9511 | 4.9511 | +0.009 (+0.18%) | 2,226,595 |
18 Oct 2012 | CNY | 4.8844 | 4.9467 | 4.8667 | 4.9422 | 4.9422 | +0.062 (+1.27%) | 3,317,717 |
17 Oct 2012 | CNY | 4.92 | 4.9556 | 4.8356 | 4.88 | 4.88 | -0.053 (-1.08%) | 2,322,220 |
16 Oct 2012 | CNY | 4.8889 | 4.9733 | 4.8622 | 4.9333 | 4.9333 | +0.049 (+1.00%) | 3,186,938 |
15 Oct 2012 | CNY | 4.9333 | 4.9467 | 4.8311 | 4.8844 | 4.8844 | -0.018 (-0.36%) | 2,097,166 |
12 Oct 2012 | CNY | 4.9333 | 5.0044 | 4.8622 | 4.9022 | 4.9022 | -0.013 (-0.27%) | 1,833,178 |
11 Oct 2012 | CNY | 4.9778 | 5.04 | 4.9111 | 4.9156 | 4.9156 | -0.058 (-1.16%) | 2,851,488 |
10 Oct 2012 | CNY | 4.9778 | 5.0089 | 4.9422 | 4.9733 | 4.9733 | -0.004 (-0.09%) | 2,219,845 |