Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2012 | CNY | 6.965 | 7.05 | 6.92 | 7 | 7 | +0.03 (+0.43%) | 732,962 |
28 Dec 2012 | CNY | 6.86 | 6.985 | 6.825 | 6.97 | 6.97 | +0.08 (+1.16%) | 664,588 |
27 Dec 2012 | CNY | 7.025 | 7.065 | 6.855 | 6.89 | 6.89 | -0.11 (-1.57%) | 1,031,376 |
26 Dec 2012 | CNY | 6.725 | 7.04 | 6.705 | 7 | 7 | +0.225 (+3.32%) | 1,679,904 |
25 Dec 2012 | CNY | 6.6 | 6.85 | 6.6 | 6.775 | 6.775 | +0.125 (+1.88%) | 1,422,204 |
24 Dec 2012 | CNY | 6.545 | 6.685 | 6.545 | 6.65 | 6.65 | 0.0 (0.0%) | 364,572 |
21 Dec 2012 | CNY | 6.63 | 6.735 | 6.61 | 6.65 | 6.65 | 0.0 (0.0%) | 517,238 |
20 Dec 2012 | CNY | 6.775 | 6.825 | 6.6 | 6.65 | 6.65 | -0.1 (-1.48%) | 626,532 |
19 Dec 2012 | CNY | 6.785 | 6.785 | 6.695 | 6.75 | 6.75 | +0.01 (+0.15%) | 523,190 |
18 Dec 2012 | CNY | 6.69 | 6.825 | 6.69 | 6.74 | 6.74 | +0.04 (+0.60%) | 1,175,122 |
17 Dec 2012 | CNY | 6.775 | 6.85 | 6.685 | 6.7 | 6.7 | -0.05 (-0.74%) | 923,126 |
14 Dec 2012 | CNY | 6.625 | 6.93 | 6.465 | 6.75 | 6.75 | +0.255 (+3.93%) | 982,830 |
13 Dec 2012 | CNY | 6.635 | 6.635 | 6.455 | 6.495 | 6.495 | -0.14 (-2.11%) | 351,742 |
12 Dec 2012 | CNY | 6.675 | 6.685 | 6.55 | 6.635 | 6.635 | -0.01 (-0.15%) | 193,086 |
11 Dec 2012 | CNY | 6.61 | 6.735 | 6.605 | 6.645 | 6.645 | -0.075 (-1.12%) | 254,940 |
10 Dec 2012 | CNY | 6.69 | 6.735 | 6.55 | 6.72 | 6.72 | +0.13 (+1.97%) | 357,586 |
7 Dec 2012 | CNY | 6.405 | 6.595 | 6.405 | 6.59 | 6.59 | +0.195 (+3.05%) | 328,962 |
6 Dec 2012 | CNY | 6.425 | 6.45 | 6.34 | 6.395 | 6.395 | -0.02 (-0.31%) | 224,604 |
5 Dec 2012 | CNY | 6.18 | 6.47 | 6.175 | 6.415 | 6.415 | +0.235 (+3.80%) | 424,300 |
4 Dec 2012 | CNY | 6.235 | 6.235 | 5.815 | 6.18 | 6.18 | +0.035 (+0.57%) | 370,020 |
3 Dec 2012 | CNY | 6.55 | 6.675 | 6.005 | 6.145 | 6.145 | -0.285 (-4.43%) | 323,162 |
30 Nov 2012 | CNY | 6.53 | 6.595 | 6.345 | 6.43 | 6.43 | -0.02 (-0.31%) | 270,386 |
29 Nov 2012 | CNY | 6.7 | 6.7 | 6.12 | 6.45 | 6.45 | -0.145 (-2.20%) | 193,200 |
28 Nov 2012 | CNY | 6.675 | 6.79 | 6.58 | 6.595 | 6.595 | -0.08 (-1.20%) | 203,242 |
27 Nov 2012 | CNY | 7.025 | 7.025 | 6.65 | 6.675 | 6.675 | -0.36 (-5.12%) | 465,410 |
26 Nov 2012 | CNY | 7.01 | 7.14 | 6.905 | 7.035 | 7.035 | +0.045 (+0.64%) | 178,412 |
23 Nov 2012 | CNY | 6.955 | 7.08 | 6.905 | 6.99 | 6.99 | +0.05 (+0.72%) | 182,688 |
22 Nov 2012 | CNY | 6.9 | 6.95 | 6.755 | 6.94 | 6.94 | +0.035 (+0.51%) | 400,240 |
21 Nov 2012 | CNY | 6.89 | 7.035 | 6.75 | 6.905 | 6.905 | -0.045 (-0.65%) | 416,326 |
20 Nov 2012 | CNY | 7.18 | 7.18 | 6.95 | 6.95 | 6.95 | -0.17 (-2.39%) | 357,592 |