Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 5.2944 | 5.3003 | 5.2312 | 5.2569 | 5.2569 | -0.014 (-0.26%) | 2,689,392 |
19 Nov 2012 | CNY | 5.3082 | 5.3181 | 5.1384 | 5.2707 | 5.2707 | +0.01 (+0.19%) | 3,678,590 |
16 Nov 2012 | CNY | 5.3299 | 5.4069 | 5.2332 | 5.2608 | 5.2608 | -0.215 (-3.93%) | 7,344,815 |
15 Nov 2012 | CNY | 5.776 | 5.776 | 5.3358 | 5.476 | 5.476 | -0.373 (-6.38%) | 15,424,456 |
14 Nov 2012 | CNY | 6.0662 | 6.0662 | 5.7286 | 5.8491 | 5.8491 | +0.334 (+6.05%) | 25,146,876 |
13 Nov 2012 | CNY | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 0.0 (0.0%) | 0 |
12 Nov 2012 | CNY | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 0.0 (0.0%) | 0 |
9 Nov 2012 | CNY | 5.5431 | 5.5964 | 5.5095 | 5.5155 | 5.5155 | -0.024 (-0.43%) | 2,219,906 |
8 Nov 2012 | CNY | 5.6852 | 5.6852 | 5.5312 | 5.5391 | 5.5391 | -0.186 (-3.24%) | 5,361,540 |
7 Nov 2012 | CNY | 5.705 | 5.7543 | 5.6872 | 5.7247 | 5.7247 | +0.02 (+0.35%) | 2,999,225 |
6 Nov 2012 | CNY | 5.778 | 5.778 | 5.6418 | 5.705 | 5.705 | -0.077 (-1.33%) | 5,246,654 |
5 Nov 2012 | CNY | 5.8234 | 5.8313 | 5.7543 | 5.7819 | 5.7819 | -0.03 (-0.51%) | 2,647,397 |
2 Nov 2012 | CNY | 5.8629 | 5.8945 | 5.7662 | 5.8116 | 5.8116 | -0.047 (-0.81%) | 3,727,890 |
1 Nov 2012 | CNY | 5.7721 | 5.8964 | 5.7701 | 5.8589 | 5.8589 | +0.057 (+0.99%) | 4,697,266 |
31 Oct 2012 | CNY | 5.7662 | 5.8116 | 5.7168 | 5.8017 | 5.8017 | +0.026 (+0.44%) | 2,607,215 |
30 Oct 2012 | CNY | 5.6951 | 5.8254 | 5.6951 | 5.776 | 5.776 | +0.034 (+0.58%) | 2,272,033 |
29 Oct 2012 | CNY | 5.9221 | 5.9221 | 5.7188 | 5.7425 | 5.7425 | -0.213 (-3.58%) | 6,114,664 |
26 Oct 2012 | CNY | 6.0899 | 6.1392 | 5.932 | 5.9557 | 5.9557 | +0.024 (+0.40%) | 8,954,140 |
25 Oct 2012 | CNY | 5.8787 | 5.9497 | 5.8431 | 5.932 | 5.932 | +0.073 (+1.25%) | 4,150,234 |
24 Oct 2012 | CNY | 5.9478 | 5.9557 | 5.8274 | 5.8589 | 5.8589 | -0.146 (-2.43%) | 5,075,882 |
23 Oct 2012 | CNY | 5.9379 | 6.0978 | 5.9063 | 6.005 | 6.005 | +0.041 (+0.69%) | 6,605,937 |
22 Oct 2012 | CNY | 5.9833 | 5.9833 | 5.8925 | 5.9636 | 5.9636 | -0.053 (-0.89%) | 4,621,771 |
19 Oct 2012 | CNY | 6.1057 | 6.1077 | 6.007 | 6.0169 | 6.0169 | -0.083 (-1.36%) | 4,287,025 |
18 Oct 2012 | CNY | 6.0741 | 6.1491 | 6.0504 | 6.0998 | 6.0998 | +0.02 (+0.33%) | 8,354,291 |
17 Oct 2012 | CNY | 5.8728 | 6.159 | 5.8668 | 6.08 | 6.08 | +0.213 (+3.63%) | 11,941,369 |
16 Oct 2012 | CNY | 5.9478 | 5.9912 | 5.8333 | 5.8668 | 5.8668 | -0.081 (-1.36%) | 5,040,887 |
15 Oct 2012 | CNY | 5.8826 | 5.9616 | 5.8234 | 5.9478 | 5.9478 | +0.065 (+1.11%) | 3,701,112 |
12 Oct 2012 | CNY | 5.8846 | 6.009 | 5.7859 | 5.8826 | 5.8826 | +0.01 (+0.17%) | 2,982,351 |
11 Oct 2012 | CNY | 5.9182 | 5.9359 | 5.8195 | 5.8728 | 5.8728 | -0.067 (-1.13%) | 4,416,440 |
10 Oct 2012 | CNY | 5.8135 | 6.0208 | 5.78 | 5.9399 | 5.9399 | +0.126 (+2.17%) | 6,261,986 |