Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2012 | CNY | 8.2643 | 8.35 | 8.1429 | 8.3107 | 8.3107 | +0.086 (+1.04%) | 4,754,825 |
28 Dec 2012 | CNY | 8.0393 | 8.25 | 8 | 8.225 | 8.225 | +0.171 (+2.13%) | 5,957,632 |
27 Dec 2012 | CNY | 8.1429 | 8.2321 | 8 | 8.0536 | 8.0536 | -0.136 (-1.66%) | 4,747,806 |
26 Dec 2012 | CNY | 8.0393 | 8.2107 | 8 | 8.1893 | 8.1893 | +0.118 (+1.46%) | 5,817,148 |
25 Dec 2012 | CNY | 7.8929 | 8.1071 | 7.8929 | 8.0714 | 8.0714 | +0.186 (+2.35%) | 9,158,836 |
24 Dec 2012 | CNY | 7.7821 | 7.9214 | 7.7321 | 7.8857 | 7.8857 | +0.107 (+1.38%) | 5,028,310 |
21 Dec 2012 | CNY | 7.7107 | 7.8929 | 7.6929 | 7.7786 | 7.7786 | +0.05 (+0.65%) | 7,008,271 |
20 Dec 2012 | CNY | 7.7321 | 7.7321 | 7.6286 | 7.7286 | 7.7286 | -0.007 (-0.09%) | 2,703,531 |
19 Dec 2012 | CNY | 7.7143 | 7.7393 | 7.6393 | 7.7357 | 7.7357 | -0.011 (-0.14%) | 2,673,560 |
18 Dec 2012 | CNY | 7.775 | 7.7857 | 7.6214 | 7.7464 | 7.7464 | -0.039 (-0.50%) | 10,765,462 |
17 Dec 2012 | CNY | 8.0321 | 8.0321 | 7.6393 | 7.7857 | 7.7857 | -0.25 (-3.11%) | 10,632,515 |
14 Dec 2012 | CNY | 7.8357 | 8.0357 | 7.7607 | 8.0357 | 8.0357 | +0.2 (+2.55%) | 11,196,178 |
13 Dec 2012 | CNY | 7.9393 | 7.9393 | 7.7536 | 7.8357 | 7.8357 | -0.125 (-1.57%) | 2,581,376 |
12 Dec 2012 | CNY | 8.1357 | 8.1357 | 7.8571 | 7.9607 | 7.9607 | -0.236 (-2.88%) | 5,395,594 |
11 Dec 2012 | CNY | 7.8036 | 8.3143 | 7.7321 | 8.1964 | 8.1964 | +0.393 (+5.03%) | 8,455,286 |
10 Dec 2012 | CNY | 7.6 | 7.8429 | 7.5 | 7.8036 | 7.8036 | +0.214 (+2.82%) | 2,908,351 |
7 Dec 2012 | CNY | 7.4643 | 7.6036 | 7.3964 | 7.5893 | 7.5893 | +0.107 (+1.43%) | 2,363,984 |
6 Dec 2012 | CNY | 7.6929 | 7.6929 | 7.4571 | 7.4821 | 7.4821 | -0.232 (-3.01%) | 2,209,552 |
5 Dec 2012 | CNY | 7.4679 | 7.7857 | 7.4393 | 7.7143 | 7.7143 | +0.182 (+2.42%) | 3,623,740 |
4 Dec 2012 | CNY | 7.4821 | 7.5321 | 7.3607 | 7.5321 | 7.5321 | +0.039 (+0.52%) | 1,073,892 |
3 Dec 2012 | CNY | 7.5429 | 7.5607 | 7.4107 | 7.4929 | 7.4929 | -0.05 (-0.66%) | 1,268,125 |
30 Nov 2012 | CNY | 7.4643 | 7.5893 | 7.3071 | 7.5429 | 7.5429 | +0.068 (+0.91%) | 1,568,940 |
29 Nov 2012 | CNY | 7.3179 | 7.5679 | 7.2679 | 7.475 | 7.475 | +0.118 (+1.60%) | 2,915,852 |
28 Nov 2012 | CNY | 7.3857 | 7.4286 | 7.1464 | 7.3571 | 7.3571 | -0.029 (-0.39%) | 2,641,178 |
27 Nov 2012 | CNY | 7.4821 | 7.5464 | 7.3036 | 7.3857 | 7.3857 | -0.164 (-2.18%) | 2,860,527 |
26 Nov 2012 | CNY | 7.5643 | 7.6 | 7.4821 | 7.55 | 7.55 | -0.014 (-0.19%) | 1,084,823 |
23 Nov 2012 | CNY | 7.55 | 7.6786 | 7.5286 | 7.5643 | 7.5643 | +0.029 (+0.38%) | 728,322 |
22 Nov 2012 | CNY | 7.5821 | 7.675 | 7.5 | 7.5357 | 7.5357 | -0.093 (-1.22%) | 1,282,324 |
21 Nov 2012 | CNY | 7.5536 | 7.6536 | 7.5143 | 7.6286 | 7.6286 | +0.075 (+0.99%) | 1,551,376 |
20 Nov 2012 | CNY | 7.5036 | 7.6143 | 7.4393 | 7.5536 | 7.5536 | -0.018 (-0.24%) | 2,550,413 |