Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2012 | CNY | 3.19 | 3.2525 | 3.1825 | 3.225 | 3.225 | -0.033 (-1.00%) | 741,988 |
16 Nov 2012 | CNY | 3.3875 | 3.3875 | 3.24 | 3.2575 | 3.2575 | -0.142 (-4.19%) | 2,151,632 |
15 Nov 2012 | CNY | 3.44 | 3.455 | 3.3875 | 3.4 | 3.4 | -0.06 (-1.73%) | 1,573,924 |
14 Nov 2012 | CNY | 3.3725 | 3.47 | 3.3725 | 3.46 | 3.46 | +0.087 (+2.59%) | 2,326,376 |
13 Nov 2012 | CNY | 3.35 | 3.3925 | 3.3475 | 3.3725 | 3.3725 | -0.01 (-0.30%) | 729,280 |
12 Nov 2012 | CNY | 3.33 | 3.4125 | 3.33 | 3.3825 | 3.3825 | +0.013 (+0.37%) | 770,400 |
9 Nov 2012 | CNY | 3.35 | 3.495 | 3.315 | 3.37 | 3.37 | +0.052 (+1.58%) | 1,698,464 |
8 Nov 2012 | CNY | 3.355 | 3.3675 | 3.305 | 3.3175 | 3.3175 | -0.08 (-2.35%) | 1,215,036 |
7 Nov 2012 | CNY | 3.4325 | 3.4325 | 3.36 | 3.3975 | 3.3975 | -0.025 (-0.73%) | 806,108 |
6 Nov 2012 | CNY | 3.45 | 3.51 | 3.38 | 3.4225 | 3.4225 | -0.028 (-0.80%) | 2,894,636 |
5 Nov 2012 | CNY | 3.49 | 3.49 | 3.38 | 3.45 | 3.45 | -0.02 (-0.58%) | 1,851,016 |
2 Nov 2012 | CNY | 3.4125 | 3.475 | 3.3925 | 3.47 | 3.47 | +0.077 (+2.28%) | 2,136,552 |
1 Nov 2012 | CNY | 3.3275 | 3.3975 | 3.325 | 3.3925 | 3.3925 | +0.045 (+1.34%) | 1,528,108 |
31 Oct 2012 | CNY | 3.3625 | 3.3625 | 3.3025 | 3.3475 | 3.3475 | +0.013 (+0.37%) | 699,160 |
30 Oct 2012 | CNY | 3.3425 | 3.3725 | 3.33 | 3.335 | 3.335 | -0.005 (-0.15%) | 635,180 |
29 Oct 2012 | CNY | 3.34 | 3.4125 | 3.3325 | 3.34 | 3.34 | -0.075 (-2.20%) | 1,827,600 |
26 Oct 2012 | CNY | 3.4 | 3.475 | 3.3975 | 3.415 | 3.415 | +0.003 (+0.07%) | 2,778,612 |
25 Oct 2012 | CNY | 3.4475 | 3.4675 | 3.4125 | 3.4125 | 3.4125 | -0.035 (-1.02%) | 1,522,256 |
24 Oct 2012 | CNY | 3.4125 | 3.465 | 3.41 | 3.4475 | 3.4475 | +0.033 (+0.95%) | 2,687,464 |
23 Oct 2012 | CNY | 3.3575 | 3.4775 | 3.3575 | 3.415 | 3.415 | +0.05 (+1.49%) | 3,932,832 |
22 Oct 2012 | CNY | 3.3075 | 3.37 | 3.3075 | 3.365 | 3.365 | +0.005 (+0.15%) | 995,560 |
19 Oct 2012 | CNY | 3.3925 | 3.4 | 3.3525 | 3.36 | 3.36 | -0.005 (-0.15%) | 1,392,760 |
18 Oct 2012 | CNY | 3.3025 | 3.3825 | 3.3025 | 3.365 | 3.365 | +0.037 (+1.13%) | 1,430,004 |
17 Oct 2012 | CNY | 3.34 | 3.34 | 3.2825 | 3.3275 | 3.3275 | +0.003 (+0.08%) | 803,124 |
16 Oct 2012 | CNY | 3.36 | 3.36 | 3.305 | 3.325 | 3.325 | -0.007 (-0.23%) | 1,026,004 |
15 Oct 2012 | CNY | 3.325 | 3.34 | 3.29 | 3.3325 | 3.3325 | +0.005 (+0.15%) | 673,156 |
12 Oct 2012 | CNY | 3.34 | 3.42 | 3.2825 | 3.3275 | 3.3275 | +0.007 (+0.23%) | 1,288,732 |
11 Oct 2012 | CNY | 3.395 | 3.42 | 3.32 | 3.32 | 3.32 | -0.1 (-2.92%) | 1,512,432 |
10 Oct 2012 | CNY | 3.4025 | 3.435 | 3.375 | 3.42 | 3.42 | -0.015 (-0.44%) | 1,631,560 |
9 Oct 2012 | CNY | 3.2925 | 3.4825 | 3.2025 | 3.435 | 3.435 | +0.177 (+5.45%) | 3,176,336 |