Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2012 | CNY | 3.3375 | 3.625 | 3.0275 | 3.475 | 3.475 | +0.15 (+4.51%) | 6,053,380 |
28 Dec 2012 | CNY | 3.335 | 3.35 | 3.27 | 3.325 | 3.325 | +0.018 (+0.53%) | 2,120,724 |
27 Dec 2012 | CNY | 3.365 | 3.425 | 3.3 | 3.3075 | 3.3075 | -0.05 (-1.49%) | 4,173,756 |
26 Dec 2012 | CNY | 3.2875 | 3.3575 | 3.265 | 3.3575 | 3.3575 | +0.077 (+2.36%) | 2,189,112 |
25 Dec 2012 | CNY | 3.1975 | 3.2825 | 3.185 | 3.28 | 3.28 | +0.072 (+2.26%) | 1,667,900 |
24 Dec 2012 | CNY | 3.225 | 3.225 | 3.18 | 3.2075 | 3.2075 | +0.01 (+0.31%) | 1,053,732 |
21 Dec 2012 | CNY | 3.1625 | 3.2 | 3.1375 | 3.1975 | 3.1975 | +0.033 (+1.03%) | 1,951,272 |
20 Dec 2012 | CNY | 3.1675 | 3.1675 | 3.1175 | 3.165 | 3.165 | +0.003 (+0.08%) | 759,404 |
19 Dec 2012 | CNY | 3.15 | 3.1975 | 3.14 | 3.1625 | 3.1625 | +0.022 (+0.72%) | 1,095,668 |
18 Dec 2012 | CNY | 3.145 | 3.2075 | 3.1275 | 3.14 | 3.14 | -0.005 (-0.16%) | 1,595,248 |
17 Dec 2012 | CNY | 3.125 | 3.16 | 3.125 | 3.145 | 3.145 | +0.005 (+0.16%) | 1,061,392 |
14 Dec 2012 | CNY | 3 | 3.145 | 3 | 3.14 | 3.14 | +0.1 (+3.29%) | 1,656,284 |
13 Dec 2012 | CNY | 3.0875 | 3.0875 | 3.0375 | 3.04 | 3.04 | -0.052 (-1.70%) | 612,392 |
12 Dec 2012 | CNY | 3.0375 | 3.0975 | 3.0375 | 3.0925 | 3.0925 | +0.028 (+0.90%) | 701,560 |
11 Dec 2012 | CNY | 3.1075 | 3.1275 | 3.05 | 3.065 | 3.065 | -0.068 (-2.15%) | 1,099,556 |
10 Dec 2012 | CNY | 3.1225 | 3.1475 | 3.0875 | 3.1325 | 3.1325 | +0.028 (+0.89%) | 1,023,476 |
7 Dec 2012 | CNY | 3.0875 | 3.12 | 3.05 | 3.105 | 3.105 | +0.043 (+1.39%) | 1,049,524 |
6 Dec 2012 | CNY | 3.0525 | 3.095 | 3.0275 | 3.0625 | 3.0625 | 0.0 (0.0%) | 1,150,660 |
5 Dec 2012 | CNY | 3.015 | 3.1175 | 2.98 | 3.0625 | 3.0625 | +0.05 (+1.66%) | 1,525,500 |
4 Dec 2012 | CNY | 2.9875 | 3.0125 | 2.9 | 3.0125 | 3.0125 | +0.037 (+1.26%) | 805,944 |
3 Dec 2012 | CNY | 2.7775 | 3.2125 | 2.7775 | 2.975 | 2.975 | +0.055 (+1.88%) | 1,442,168 |
30 Nov 2012 | CNY | 2.9475 | 2.95 | 2.8775 | 2.92 | 2.92 | +0.033 (+1.13%) | 525,064 |
29 Nov 2012 | CNY | 3 | 3 | 2.875 | 2.8875 | 2.8875 | -0.05 (-1.70%) | 598,276 |
28 Nov 2012 | CNY | 2.9425 | 2.9875 | 2.925 | 2.9375 | 2.9375 | -0.048 (-1.59%) | 550,724 |
27 Nov 2012 | CNY | 3.1925 | 3.1925 | 2.975 | 2.985 | 2.985 | -0.207 (-6.50%) | 1,845,552 |
26 Nov 2012 | CNY | 3.225 | 3.255 | 3.1925 | 3.1925 | 3.1925 | -0.052 (-1.62%) | 541,836 |
23 Nov 2012 | CNY | 3.275 | 3.3 | 3.2225 | 3.245 | 3.245 | +0.015 (+0.46%) | 465,132 |
22 Nov 2012 | CNY | 3.23 | 3.26 | 3.225 | 3.23 | 3.23 | -0.015 (-0.46%) | 764,916 |
21 Nov 2012 | CNY | 3.2325 | 3.2575 | 3.205 | 3.245 | 3.245 | +0.018 (+0.54%) | 748,604 |
20 Nov 2012 | CNY | 3.225 | 3.2425 | 3.2 | 3.2275 | 3.2275 | +0.003 (+0.08%) | 546,560 |