Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2012 | CNY | 5.0933 | 5.1433 | 4.9267 | 5.14 | 5.14 | +0.043 (+0.85%) | 7,500,054 |
20 Nov 2012 | CNY | 5.2 | 5.24 | 5.0833 | 5.0967 | 5.0967 | -0.067 (-1.29%) | 4,997,346 |
19 Nov 2012 | CNY | 5.06 | 5.1667 | 5.0067 | 5.1633 | 5.1633 | +0.097 (+1.91%) | 4,886,949 |
16 Nov 2012 | CNY | 5.1367 | 5.1867 | 4.9867 | 5.0667 | 5.0667 | -0.117 (-2.25%) | 10,553,541 |
15 Nov 2012 | CNY | 5.2767 | 5.37 | 5.0833 | 5.1833 | 5.1833 | -0.14 (-2.63%) | 9,289,095 |
14 Nov 2012 | CNY | 5.4833 | 5.5233 | 5.2733 | 5.3233 | 5.3233 | -0.187 (-3.39%) | 12,391,479 |
13 Nov 2012 | CNY | 5.6 | 5.65 | 5.4333 | 5.51 | 5.51 | -0.09 (-1.61%) | 10,646,535 |
12 Nov 2012 | CNY | 5.42 | 5.61 | 5.4 | 5.6 | 5.6 | +0.18 (+3.32%) | 13,051,194 |
9 Nov 2012 | CNY | 5.44 | 5.56 | 5.42 | 5.42 | 5.42 | -0.073 (-1.33%) | 7,503,945 |
8 Nov 2012 | CNY | 5.3333 | 5.5267 | 5.3033 | 5.4933 | 5.4933 | +0.043 (+0.79%) | 9,681,405 |
7 Nov 2012 | CNY | 5.5267 | 5.58 | 5.4367 | 5.45 | 5.45 | +0.013 (+0.24%) | 9,162,381 |
6 Nov 2012 | CNY | 5.4633 | 5.4667 | 5.31 | 5.4367 | 5.4367 | -0.03 (-0.55%) | 9,446,385 |
5 Nov 2012 | CNY | 5.41 | 5.54 | 5.3767 | 5.4667 | 5.4667 | 0.0 (0.0%) | 8,679,285 |
2 Nov 2012 | CNY | 5.7667 | 5.7833 | 5.4267 | 5.4667 | 5.4667 | -0.29 (-5.04%) | 23,948,418 |
1 Nov 2012 | CNY | 5.8 | 5.8733 | 5.7 | 5.7567 | 5.7567 | -0.027 (-0.46%) | 17,559,777 |
31 Oct 2012 | CNY | 5.6833 | 5.82 | 5.6367 | 5.7833 | 5.7833 | +0.1 (+1.76%) | 13,119,123 |
30 Oct 2012 | CNY | 5.6033 | 5.79 | 5.6 | 5.6833 | 5.6833 | +0.063 (+1.13%) | 10,483,701 |
29 Oct 2012 | CNY | 5.5333 | 5.6833 | 5.5233 | 5.62 | 5.62 | +0.06 (+1.08%) | 7,222,035 |
26 Oct 2012 | CNY | 5.6 | 5.64 | 5.4767 | 5.56 | 5.56 | -0.087 (-1.54%) | 10,044,153 |
25 Oct 2012 | CNY | 5.7833 | 5.8567 | 5.62 | 5.6467 | 5.6467 | -0.143 (-2.47%) | 11,731,053 |
24 Oct 2012 | CNY | 5.7667 | 5.91 | 5.6433 | 5.79 | 5.79 | -0.047 (-0.80%) | 12,998,217 |
23 Oct 2012 | CNY | 5.9433 | 5.9767 | 5.79 | 5.8367 | 5.8367 | -0.163 (-2.72%) | 14,371,626 |
22 Oct 2012 | CNY | 5.7967 | 6.0967 | 5.7733 | 6 | 6 | +0.107 (+1.81%) | 20,020,311 |
19 Oct 2012 | CNY | 5.5667 | 5.9233 | 5.5567 | 5.8933 | 5.8933 | +0.243 (+4.31%) | 29,375,871 |
18 Oct 2012 | CNY | 5.3333 | 5.6633 | 5.3333 | 5.65 | 5.65 | +0.227 (+4.18%) | 17,262,966 |
17 Oct 2012 | CNY | 5.75 | 5.75 | 5.38 | 5.4233 | 5.4233 | -0.167 (-2.98%) | 17,291,973 |
16 Oct 2012 | CNY | 5.3067 | 5.59 | 5.22 | 5.59 | 5.59 | +0.253 (+4.75%) | 14,421,648 |
15 Oct 2012 | CNY | 5.4167 | 5.44 | 5.2867 | 5.3367 | 5.3367 | -0.027 (-0.50%) | 4,821,405 |
12 Oct 2012 | CNY | 5.3 | 5.3933 | 5.2333 | 5.3633 | 5.3633 | +0.077 (+1.45%) | 5,947,386 |
11 Oct 2012 | CNY | 5.4833 | 5.4833 | 5.2667 | 5.2867 | 5.2867 | -0.213 (-3.88%) | 10,542,543 |