Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2012 | CNY | 2.5899 | 2.6263 | 2.5717 | 2.6058 | 2.6058 | +0.023 (+0.88%) | 8,981,968 |
30 Oct 2012 | CNY | 2.5785 | 2.6058 | 2.5535 | 2.5831 | 2.5831 | +0.005 (+0.18%) | 6,105,063 |
29 Oct 2012 | CNY | 2.5512 | 2.6081 | 2.5512 | 2.5785 | 2.5785 | -0.007 (-0.26%) | 7,455,247 |
26 Oct 2012 | CNY | 2.6536 | 2.6673 | 2.5489 | 2.5853 | 2.5853 | -0.066 (-2.49%) | 15,739,224 |
25 Oct 2012 | CNY | 2.7401 | 2.7447 | 2.6445 | 2.6513 | 2.6513 | -0.089 (-3.24%) | 15,447,577 |
24 Oct 2012 | CNY | 2.706 | 2.7697 | 2.6969 | 2.7401 | 2.7401 | +0.021 (+0.75%) | 16,874,300 |
23 Oct 2012 | CNY | 2.7515 | 2.7811 | 2.7196 | 2.7196 | 2.7196 | -0.045 (-1.65%) | 14,479,284 |
22 Oct 2012 | CNY | 2.7196 | 2.7765 | 2.6969 | 2.7651 | 2.7651 | +0.016 (+0.58%) | 13,427,409 |
19 Oct 2012 | CNY | 2.7424 | 2.8016 | 2.7424 | 2.7492 | 2.7492 | +0.007 (+0.25%) | 22,280,770 |
18 Oct 2012 | CNY | 2.706 | 2.7492 | 2.6855 | 2.7424 | 2.7424 | +0.073 (+2.73%) | 21,537,964 |
17 Oct 2012 | CNY | 2.6559 | 2.7287 | 2.6559 | 2.6696 | 2.6696 | +0.016 (+0.60%) | 10,331,946 |
16 Oct 2012 | CNY | 2.6673 | 2.6946 | 2.6354 | 2.6536 | 2.6536 | -0.009 (-0.34%) | 10,986,203 |
15 Oct 2012 | CNY | 2.7014 | 2.7196 | 2.6172 | 2.6627 | 2.6627 | -0.045 (-1.68%) | 13,581,436 |
12 Oct 2012 | CNY | 2.7037 | 2.7629 | 2.6855 | 2.7082 | 2.7082 | +0.004 (+0.17%) | 13,018,798 |
11 Oct 2012 | CNY | 2.756 | 2.772 | 2.6991 | 2.7037 | 2.7037 | -0.086 (-3.10%) | 20,414,752 |
10 Oct 2012 | CNY | 2.7469 | 2.8038 | 2.7128 | 2.7902 | 2.7902 | +0.03 (+1.07%) | 20,857,935 |
9 Oct 2012 | CNY | 2.6536 | 2.8129 | 2.6536 | 2.7606 | 2.7606 | +0.116 (+4.39%) | 26,152,204 |
8 Oct 2012 | CNY | 2.6627 | 2.6991 | 2.624 | 2.6445 | 2.6445 | +0.004 (+0.17%) | 18,387,435 |
28 Sep 2012 | CNY | 2.5603 | 2.6513 | 2.5603 | 2.64 | 2.64 | +0.043 (+1.67%) | 17,925,709 |
27 Sep 2012 | CNY | 2.5285 | 2.64 | 2.508 | 2.5967 | 2.5967 | +0.066 (+2.61%) | 25,857,477 |
26 Sep 2012 | CNY | 2.6832 | 2.7264 | 2.4761 | 2.5307 | 2.5307 | -0.164 (-6.08%) | 35,402,743 |
25 Sep 2012 | CNY | 2.731 | 2.7674 | 2.69 | 2.6946 | 2.6946 | -0.061 (-2.23%) | 13,867,055 |
24 Sep 2012 | CNY | 2.7629 | 2.7902 | 2.6422 | 2.756 | 2.756 | -0.03 (-1.06%) | 27,187,822 |
21 Sep 2012 | CNY | 2.7993 | 2.8516 | 2.7492 | 2.7856 | 2.7856 | +0.002 (+0.08%) | 17,658,290 |
20 Sep 2012 | CNY | 2.904 | 2.904 | 2.7742 | 2.7833 | 2.7833 | -0.114 (-3.93%) | 19,886,861 |
19 Sep 2012 | CNY | 2.8516 | 2.9017 | 2.8334 | 2.8971 | 2.8971 | +0.064 (+2.25%) | 15,740,257 |
18 Sep 2012 | CNY | 2.904 | 2.9085 | 2.8243 | 2.8334 | 2.8334 | -0.057 (-1.97%) | 21,363,091 |
17 Sep 2012 | CNY | 3.0701 | 3.0701 | 2.8858 | 2.8903 | 2.8903 | -0.159 (-5.22%) | 33,490,435 |
14 Sep 2012 | CNY | 3.061 | 3.1156 | 3.0132 | 3.0496 | 3.0496 | +0.061 (+2.05%) | 41,272,789 |
13 Sep 2012 | CNY | 3.0951 | 3.1065 | 2.9859 | 2.9882 | 2.9882 | -0.096 (-3.10%) | 29,136,332 |