Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | CNY | 5.0808 | 5.1692 | 4.9423 | 4.9769 | 4.9769 | -0.169 (-3.29%) | 2,610,935 |
8 Nov 2012 | CNY | 5.1615 | 5.1923 | 5.0962 | 5.1462 | 5.1462 | -0.119 (-2.26%) | 2,630,997 |
7 Nov 2012 | CNY | 5.2039 | 5.2692 | 5.05 | 5.2654 | 5.2654 | +0.115 (+2.24%) | 6,276,628 |
6 Nov 2012 | CNY | 5.1962 | 5.2462 | 5.0692 | 5.15 | 5.15 | -0.092 (-1.76%) | 4,474,467 |
5 Nov 2012 | CNY | 5.1539 | 5.2885 | 5.1077 | 5.2423 | 5.2423 | +0.188 (+3.73%) | 6,914,754 |
2 Nov 2012 | CNY | 5.05 | 5.1231 | 5.0115 | 5.0539 | 5.0539 | +0.015 (+0.31%) | 1,710,693 |
1 Nov 2012 | CNY | 5 | 5.1039 | 5 | 5.0385 | 5.0385 | -0.011 (-0.23%) | 2,968,869 |
31 Oct 2012 | CNY | 5.0692 | 5.1154 | 5.0115 | 5.05 | 5.05 | -0.096 (-1.87%) | 2,994,417 |
30 Oct 2012 | CNY | 4.8269 | 5.1846 | 4.7462 | 5.1462 | 5.1462 | +0.323 (+6.70%) | 6,272,536 |
29 Oct 2012 | CNY | 4.9769 | 4.9769 | 4.8 | 4.8231 | 4.8231 | -0.142 (-2.87%) | 2,473,738 |
26 Oct 2012 | CNY | 5.1077 | 5.1539 | 4.8077 | 4.9654 | 4.9654 | -0.165 (-3.22%) | 2,517,923 |
25 Oct 2012 | CNY | 5.1923 | 5.2077 | 5.1039 | 5.1308 | 5.1308 | -0.042 (-0.82%) | 1,548,326 |
24 Oct 2012 | CNY | 5.2462 | 5.2462 | 5.1462 | 5.1731 | 5.1731 | -0.065 (-1.25%) | 1,693,907 |
23 Oct 2012 | CNY | 5.2346 | 5.2808 | 5.2154 | 5.2385 | 5.2385 | -0.008 (-0.15%) | 2,003,466 |
22 Oct 2012 | CNY | 5.2577 | 5.2577 | 5.1808 | 5.2462 | 5.2462 | -0.008 (-0.15%) | 2,110,825 |
19 Oct 2012 | CNY | 5.3039 | 5.3231 | 5.2154 | 5.2539 | 5.2539 | -0.031 (-0.58%) | 2,071,976 |
18 Oct 2012 | CNY | 5.2385 | 5.3269 | 5.2231 | 5.2846 | 5.2846 | +0.073 (+1.40%) | 2,342,901 |
17 Oct 2012 | CNY | 5.2231 | 5.2462 | 5.1577 | 5.2115 | 5.2115 | -0.008 (-0.15%) | 2,377,081 |
16 Oct 2012 | CNY | 5.1808 | 5.2962 | 5.0808 | 5.2192 | 5.2192 | -0.227 (-4.17%) | 5,610,516 |
15 Oct 2012 | CNY | 5.6846 | 5.6846 | 5.3846 | 5.4462 | 5.4462 | -0.223 (-3.93%) | 2,805,519 |
12 Oct 2012 | CNY | 5.7231 | 5.75 | 5.6154 | 5.6692 | 5.6692 | -0.012 (-0.20%) | 1,575,303 |
11 Oct 2012 | CNY | 5.8269 | 5.8654 | 5.6462 | 5.6808 | 5.6808 | -0.177 (-3.02%) | 3,385,925 |
10 Oct 2012 | CNY | 5.7808 | 5.8962 | 5.7346 | 5.8577 | 5.8577 | +0.05 (+0.86%) | 2,384,759 |
9 Oct 2012 | CNY | 5.7039 | 5.8615 | 5.6962 | 5.8077 | 5.8077 | +0.077 (+1.34%) | 3,132,222 |
8 Oct 2012 | CNY | 5.7654 | 5.9154 | 5.6346 | 5.7308 | 5.7308 | +0.142 (+2.55%) | 5,279,203 |
28 Sep 2012 | CNY | 5.3692 | 5.6308 | 5.3539 | 5.5885 | 5.5885 | +0.115 (+2.11%) | 2,221,614 |
27 Sep 2012 | CNY | 5.3039 | 5.5192 | 5.2769 | 5.4731 | 5.4731 | +0.162 (+3.04%) | 2,578,440 |
26 Sep 2012 | CNY | 5.4885 | 5.4923 | 5.25 | 5.3115 | 5.3115 | -0.15 (-2.75%) | 1,893,408 |
25 Sep 2012 | CNY | 5.5462 | 5.6154 | 5.4539 | 5.4615 | 5.4615 | -0.104 (-1.87%) | 1,920,755 |
24 Sep 2012 | CNY | 5.5769 | 5.5962 | 5.4692 | 5.5654 | 5.5654 | -0.015 (-0.28%) | 2,015,982 |