Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2013 | CNY | 8.725 | 8.815 | 8.64 | 8.765 | 8.765 | +0.14 (+1.62%) | 1,477,416 |
7 Jan 2013 | CNY | 8.68 | 8.68 | 8.51 | 8.625 | 8.625 | +0.075 (+0.88%) | 829,430 |
4 Jan 2013 | CNY | 8.7 | 8.81 | 8.495 | 8.55 | 8.55 | -0.135 (-1.55%) | 886,782 |
31 Dec 2012 | CNY | 8.765 | 8.825 | 8.605 | 8.685 | 8.685 | -0.01 (-0.12%) | 818,010 |
28 Dec 2012 | CNY | 8.765 | 8.835 | 8.525 | 8.695 | 8.695 | -0.14 (-1.58%) | 1,603,512 |
27 Dec 2012 | CNY | 8.44 | 9 | 8.435 | 8.835 | 8.835 | +0.43 (+5.12%) | 2,853,752 |
26 Dec 2012 | CNY | 8.35 | 8.485 | 8.32 | 8.405 | 8.405 | -0.025 (-0.30%) | 1,025,964 |
25 Dec 2012 | CNY | 8.06 | 8.57 | 8.05 | 8.43 | 8.43 | +0.35 (+4.33%) | 1,747,578 |
24 Dec 2012 | CNY | 7.985 | 8.14 | 7.905 | 8.08 | 8.08 | +0.095 (+1.19%) | 719,072 |
21 Dec 2012 | CNY | 7.92 | 8.085 | 7.83 | 7.985 | 7.985 | +0.035 (+0.44%) | 534,390 |
20 Dec 2012 | CNY | 8.045 | 8.045 | 7.83 | 7.95 | 7.95 | -0.07 (-0.87%) | 513,236 |
19 Dec 2012 | CNY | 7.99 | 8.075 | 7.9 | 8.02 | 8.02 | +0.02 (+0.25%) | 400,644 |
18 Dec 2012 | CNY | 8.05 | 8.09 | 7.905 | 8 | 8 | -0.06 (-0.74%) | 670,738 |
17 Dec 2012 | CNY | 7.95 | 8.085 | 7.755 | 8.06 | 8.06 | +0.12 (+1.51%) | 804,364 |
14 Dec 2012 | CNY | 7.695 | 7.98 | 7.625 | 7.94 | 7.94 | +0.255 (+3.32%) | 934,182 |
13 Dec 2012 | CNY | 7.76 | 7.855 | 7.615 | 7.685 | 7.685 | -0.21 (-2.66%) | 305,040 |
12 Dec 2012 | CNY | 7.985 | 8.045 | 7.8 | 7.895 | 7.895 | -0.09 (-1.13%) | 469,626 |
11 Dec 2012 | CNY | 8.15 | 8.15 | 7.905 | 7.985 | 7.985 | -0.165 (-2.02%) | 686,988 |
10 Dec 2012 | CNY | 7.875 | 8.47 | 7.73 | 8.15 | 8.15 | +0.43 (+5.57%) | 751,576 |
7 Dec 2012 | CNY | 7.575 | 7.725 | 7.57 | 7.72 | 7.72 | +0.135 (+1.78%) | 447,848 |
6 Dec 2012 | CNY | 7.63 | 7.695 | 7.505 | 7.585 | 7.585 | -0.02 (-0.26%) | 286,176 |
5 Dec 2012 | CNY | 7.385 | 7.725 | 7.32 | 7.605 | 7.605 | +0.22 (+2.98%) | 420,606 |
4 Dec 2012 | CNY | 7.345 | 7.485 | 7.18 | 7.385 | 7.385 | +0.035 (+0.48%) | 206,768 |
3 Dec 2012 | CNY | 7.585 | 7.69 | 7.345 | 7.35 | 7.35 | -0.245 (-3.23%) | 331,800 |
30 Nov 2012 | CNY | 7.515 | 7.645 | 7.45 | 7.595 | 7.595 | -0.1 (-1.30%) | 321,996 |
29 Nov 2012 | CNY | 7.855 | 7.905 | 7.53 | 7.695 | 7.695 | -0.255 (-3.21%) | 271,084 |
28 Nov 2012 | CNY | 8.1 | 8.1 | 7.415 | 7.95 | 7.95 | -0.11 (-1.36%) | 742,824 |
27 Nov 2012 | CNY | 8.66 | 8.66 | 8.055 | 8.06 | 8.06 | -0.555 (-6.44%) | 440,812 |
26 Nov 2012 | CNY | 8.65 | 8.74 | 8.54 | 8.615 | 8.615 | -0.035 (-0.40%) | 142,160 |
23 Nov 2012 | CNY | 8.645 | 8.72 | 8.565 | 8.65 | 8.65 | 0.0 (0.0%) | 255,884 |