Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 2.5758 | 2.5758 | 2.4439 | 2.4652 | 2.4652 | -0.088 (-3.44%) | 26,763,904 |
31 Dec 2012 | CNY | 2.4773 | 2.553 | 2.403 | 2.553 | 2.553 | +0.073 (+2.93%) | 36,921,225 |
28 Dec 2012 | CNY | 2.403 | 2.4909 | 2.3636 | 2.4803 | 2.4803 | +0.074 (+3.08%) | 22,879,494 |
27 Dec 2012 | CNY | 2.4697 | 2.4697 | 2.397 | 2.4061 | 2.4061 | -0.064 (-2.58%) | 24,289,188 |
26 Dec 2012 | CNY | 2.3788 | 2.5 | 2.3636 | 2.4697 | 2.4697 | +0.089 (+3.76%) | 35,975,794 |
25 Dec 2012 | CNY | 2.3606 | 2.4439 | 2.3409 | 2.3803 | 2.3803 | +0.012 (+0.51%) | 48,502,918 |
24 Dec 2012 | CNY | 2.197 | 2.3758 | 2.1894 | 2.3682 | 2.3682 | +0.133 (+5.96%) | 50,102,197 |
21 Dec 2012 | CNY | 2.1 | 2.2409 | 2.0788 | 2.2349 | 2.2349 | +0.129 (+6.12%) | 30,246,156 |
20 Dec 2012 | CNY | 2.1212 | 2.1288 | 2.0697 | 2.1061 | 2.1061 | -0.026 (-1.21%) | 12,759,120 |
19 Dec 2012 | CNY | 2.0909 | 2.1439 | 2.0818 | 2.1318 | 2.1318 | +0.023 (+1.08%) | 12,515,870 |
18 Dec 2012 | CNY | 2.1894 | 2.2197 | 2.0773 | 2.1091 | 2.1091 | -0.08 (-3.67%) | 28,939,013 |
17 Dec 2012 | CNY | 2.1742 | 2.2349 | 2.1409 | 2.1894 | 2.1894 | +0.05 (+2.34%) | 29,906,190 |
14 Dec 2012 | CNY | 2.0636 | 2.1742 | 2.0591 | 2.1394 | 2.1394 | +0.08 (+3.90%) | 16,212,939 |
13 Dec 2012 | CNY | 2.1046 | 2.1121 | 2.0515 | 2.0591 | 2.0591 | -0.045 (-2.16%) | 7,555,218 |
12 Dec 2012 | CNY | 2.1076 | 2.1288 | 2.0697 | 2.1046 | 2.1046 | -0.024 (-1.14%) | 11,022,217 |
11 Dec 2012 | CNY | 2.1515 | 2.1894 | 2.1258 | 2.1288 | 2.1288 | -0.053 (-2.43%) | 14,260,085 |
10 Dec 2012 | CNY | 2.1894 | 2.2379 | 2.1212 | 2.1818 | 2.1818 | +0.023 (+1.05%) | 24,635,212 |
7 Dec 2012 | CNY | 2.0939 | 2.1758 | 2.0561 | 2.1591 | 2.1591 | +0.05 (+2.37%) | 27,344,895 |
6 Dec 2012 | CNY | 2.1364 | 2.1803 | 2.103 | 2.1091 | 2.1091 | +0.045 (+2.20%) | 33,789,419 |
5 Dec 2012 | CNY | 1.9955 | 2.1061 | 1.9773 | 2.0636 | 2.0636 | +0.07 (+3.50%) | 16,359,558 |
4 Dec 2012 | CNY | 1.9121 | 1.9939 | 1.897 | 1.9939 | 1.9939 | +0.059 (+3.05%) | 9,737,336 |
3 Dec 2012 | CNY | 1.9621 | 2.0455 | 1.9318 | 1.9349 | 1.9349 | -0.061 (-3.04%) | 10,595,158 |
30 Nov 2012 | CNY | 1.9136 | 1.9955 | 1.8409 | 1.9955 | 1.9955 | +0.043 (+2.18%) | 16,134,643 |
29 Nov 2012 | CNY | 2.047 | 2.053 | 1.9121 | 1.953 | 1.953 | -0.139 (-6.66%) | 25,154,619 |
28 Nov 2012 | CNY | 2.0303 | 2.1879 | 2.0061 | 2.0924 | 2.0924 | +0.089 (+4.46%) | 22,196,268 |
27 Nov 2012 | CNY | 1.9409 | 2.003 | 1.9409 | 2.003 | 2.003 | +0.048 (+2.48%) | 10,988,742 |
26 Nov 2012 | CNY | 1.9227 | 2 | 1.9227 | 1.9546 | 1.9546 | -0.006 (-0.31%) | 7,708,239 |
23 Nov 2012 | CNY | 1.9546 | 2.0167 | 1.9182 | 1.9606 | 1.9606 | -0.002 (-0.08%) | 10,147,434 |
22 Nov 2012 | CNY | 2.0242 | 2.0242 | 1.9621 | 1.9621 | 1.9621 | -0.056 (-2.78%) | 7,826,418 |
21 Nov 2012 | CNY | 2.0152 | 2.0379 | 1.9849 | 2.0182 | 2.0182 | -0.004 (-0.22%) | 7,427,706 |