Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2012 | CNY | 5.9 | 5.97 | 5.86 | 5.94 | 5.94 | +0.06 (+1.02%) | 341,763 |
9 Nov 2012 | CNY | 5.87 | 5.91 | 5.83 | 5.88 | 5.88 | 0.0 (0.0%) | 355,716 |
8 Nov 2012 | CNY | 5.99 | 5.99 | 5.87 | 5.88 | 5.88 | -0.13 (-2.16%) | 507,894 |
7 Nov 2012 | CNY | 5.94 | 6.02 | 5.89 | 6.01 | 6.01 | +0.06 (+1.01%) | 763,077 |
6 Nov 2012 | CNY | 6 | 6 | 5.87 | 5.95 | 5.95 | -0.04 (-0.67%) | 641,489 |
5 Nov 2012 | CNY | 6.01 | 6.03 | 5.93 | 5.99 | 5.99 | -0.02 (-0.33%) | 629,715 |
2 Nov 2012 | CNY | 6 | 6.04 | 5.97 | 6.01 | 6.01 | +0.01 (+0.17%) | 648,998 |
1 Nov 2012 | CNY | 5.92 | 6.03 | 5.87 | 6 | 6 | +0.13 (+2.21%) | 1,077,543 |
31 Oct 2012 | CNY | 5.87 | 5.88 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 556,968 |
30 Oct 2012 | CNY | 5.88 | 5.9 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 585,304 |
29 Oct 2012 | CNY | 5.85 | 5.87 | 5.81 | 5.84 | 5.84 | +0.01 (+0.17%) | 753,072 |
26 Oct 2012 | CNY | 6.08 | 6.09 | 5.8 | 5.83 | 5.83 | -0.22 (-3.64%) | 1,567,031 |
25 Oct 2012 | CNY | 6.09 | 6.16 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 811,772 |
24 Oct 2012 | CNY | 6.1 | 6.18 | 6.06 | 6.12 | 6.12 | -0.01 (-0.16%) | 1,025,899 |
23 Oct 2012 | CNY | 6.25 | 6.25 | 6.13 | 6.13 | 6.13 | -0.12 (-1.92%) | 1,288,572 |
22 Oct 2012 | CNY | 6.22 | 6.25 | 6.15 | 6.25 | 6.25 | +0.02 (+0.32%) | 821,880 |
19 Oct 2012 | CNY | 6.25 | 6.29 | 6.2 | 6.23 | 6.23 | -0.05 (-0.80%) | 1,267,857 |
18 Oct 2012 | CNY | 6.22 | 6.31 | 6.21 | 6.28 | 6.28 | +0.06 (+0.96%) | 2,083,707 |
17 Oct 2012 | CNY | 6.2 | 6.24 | 6.12 | 6.22 | 6.22 | +0.05 (+0.81%) | 1,168,621 |
16 Oct 2012 | CNY | 6.12 | 6.22 | 6.09 | 6.17 | 6.17 | +0.04 (+0.65%) | 1,308,450 |
15 Oct 2012 | CNY | 6.19 | 6.19 | 6.04 | 6.13 | 6.13 | -0.05 (-0.81%) | 1,227,624 |
12 Oct 2012 | CNY | 6.23 | 6.28 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 1,300,239 |
11 Oct 2012 | CNY | 6.3 | 6.36 | 6.19 | 6.2 | 6.2 | -0.12 (-1.90%) | 2,461,230 |
10 Oct 2012 | CNY | 6.23 | 6.33 | 6.15 | 6.32 | 6.32 | +0.09 (+1.44%) | 2,155,273 |
9 Oct 2012 | CNY | 6.08 | 6.23 | 6.05 | 6.23 | 6.23 | +0.15 (+2.47%) | 2,362,113 |
8 Oct 2012 | CNY | 6.08 | 6.13 | 6.04 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,293,042 |
28 Sep 2012 | CNY | 5.98 | 6.08 | 5.93 | 6.07 | 6.07 | +0.08 (+1.34%) | 1,876,814 |
27 Sep 2012 | CNY | 5.9 | 6.07 | 5.86 | 5.99 | 5.99 | +0.08 (+1.35%) | 2,608,090 |
26 Sep 2012 | CNY | 6.28 | 6.28 | 5.9 | 5.91 | 5.91 | -0.39 (-6.19%) | 3,749,237 |
25 Sep 2012 | CNY | 6.39 | 6.46 | 6.28 | 6.3 | 6.3 | -0.29 (-4.40%) | 4,031,446 |