Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2012 | CNY | 5.0709 | 5.1592 | 5.0054 | 5.1335 | 5.1335 | +0.037 (+0.73%) | 3,709,046 |
20 Nov 2012 | CNY | 5.0908 | 5.1677 | 5.0624 | 5.0965 | 5.0965 | +0.006 (+0.11%) | 2,980,908 |
19 Nov 2012 | CNY | 5.1022 | 5.1734 | 5.0225 | 5.0908 | 5.0908 | -0.063 (-1.22%) | 4,138,152 |
16 Nov 2012 | CNY | 5.1022 | 5.2104 | 5.0197 | 5.1535 | 5.1535 | +0.009 (+0.17%) | 6,115,613 |
15 Nov 2012 | CNY | 5.1421 | 5.3414 | 5.1364 | 5.1449 | 5.1449 | +0.105 (+2.09%) | 14,224,952 |
14 Nov 2012 | CNY | 4.9285 | 5.0681 | 4.9285 | 5.0396 | 5.0396 | +0.071 (+1.43%) | 2,857,079 |
13 Nov 2012 | CNY | 5.014 | 5.0908 | 4.9143 | 4.9684 | 4.9684 | -0.071 (-1.41%) | 4,978,866 |
12 Nov 2012 | CNY | 5.1962 | 5.1962 | 4.9684 | 5.0396 | 5.0396 | -0.174 (-3.33%) | 7,972,451 |
9 Nov 2012 | CNY | 5.2104 | 5.2332 | 5.0965 | 5.2133 | 5.2133 | +0.003 (+0.06%) | 8,544,809 |
8 Nov 2012 | CNY | 5.6233 | 5.6261 | 5.0937 | 5.2104 | 5.2104 | -0.45 (-7.95%) | 22,684,215 |
7 Nov 2012 | CNY | 5.6688 | 5.7457 | 5.646 | 5.6603 | 5.6603 | -0.029 (-0.50%) | 2,748,348 |
6 Nov 2012 | CNY | 5.5863 | 5.74 | 5.5863 | 5.6888 | 5.6888 | +0.029 (+0.50%) | 3,274,869 |
5 Nov 2012 | CNY | 5.7514 | 5.7514 | 5.5976 | 5.6603 | 5.6603 | -0.105 (-1.83%) | 5,168,785 |
2 Nov 2012 | CNY | 5.7315 | 5.7969 | 5.6688 | 5.7656 | 5.7656 | +0.034 (+0.59%) | 3,759,186 |
1 Nov 2012 | CNY | 5.7514 | 5.7799 | 5.6802 | 5.7315 | 5.7315 | +0.037 (+0.65%) | 4,774,443 |
31 Oct 2012 | CNY | 5.5151 | 5.7229 | 5.4894 | 5.6944 | 5.6944 | +0.179 (+3.25%) | 5,795,684 |
30 Oct 2012 | CNY | 5.461 | 5.5749 | 5.4496 | 5.5151 | 5.5151 | +0.054 (+0.99%) | 3,430,975 |
29 Oct 2012 | CNY | 5.4667 | 5.5179 | 5.4126 | 5.461 | 5.461 | +0.009 (+0.16%) | 2,540,458 |
26 Oct 2012 | CNY | 5.5976 | 5.6859 | 5.441 | 5.4524 | 5.4524 | -0.151 (-2.69%) | 4,744,656 |
25 Oct 2012 | CNY | 5.6745 | 5.7087 | 5.5692 | 5.6033 | 5.6033 | -0.094 (-1.65%) | 3,802,003 |
24 Oct 2012 | CNY | 5.7884 | 5.8169 | 5.666 | 5.6973 | 5.6973 | -0.14 (-2.39%) | 5,726,174 |
23 Oct 2012 | CNY | 5.8795 | 5.9649 | 5.8254 | 5.8368 | 5.8368 | -0.046 (-0.78%) | 8,893,826 |
22 Oct 2012 | CNY | 5.5948 | 5.8824 | 5.5948 | 5.8824 | 5.8824 | +0.202 (+3.56%) | 7,977,607 |
19 Oct 2012 | CNY | 5.7799 | 5.7827 | 5.666 | 5.6802 | 5.6802 | -0.1 (-1.72%) | 5,033,088 |
18 Oct 2012 | CNY | 5.6375 | 5.7998 | 5.5863 | 5.7799 | 5.7799 | +0.111 (+1.96%) | 8,124,785 |
17 Oct 2012 | CNY | 5.8368 | 5.9507 | 5.6688 | 5.6688 | 5.6688 | +0.085 (+1.53%) | 12,770,893 |
16 Oct 2012 | CNY | 5.5834 | 5.6631 | 5.4097 | 5.5834 | 5.5834 | +0.02 (+0.36%) | 6,512,105 |
15 Oct 2012 | CNY | 5.5464 | 5.7087 | 5.4951 | 5.5635 | 5.5635 | +0.088 (+1.61%) | 9,044,116 |
12 Oct 2012 | CNY | 5.4724 | 5.5293 | 5.3072 | 5.4752 | 5.4752 | +0.06 (+1.10%) | 4,224,622 |
11 Oct 2012 | CNY | 5.5464 | 5.609 | 5.4154 | 5.4154 | 5.4154 | -0.131 (-2.36%) | 5,801,739 |