Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 4.47 | 4.4875 | 4.4275 | 4.455 | 4.455 | +0.015 (+0.34%) | 705,428 |
19 Nov 2012 | CNY | 4.4725 | 4.4725 | 4.3575 | 4.44 | 4.44 | -0.033 (-0.73%) | 1,126,800 |
16 Nov 2012 | CNY | 4.5 | 4.5 | 4.43 | 4.4725 | 4.4725 | +0.003 (+0.06%) | 722,168 |
15 Nov 2012 | CNY | 4.47 | 4.5425 | 4.4625 | 4.47 | 4.47 | -0.03 (-0.67%) | 725,892 |
14 Nov 2012 | CNY | 4.475 | 4.525 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 1,303,088 |
13 Nov 2012 | CNY | 4.6075 | 4.625 | 4.47 | 4.47 | 4.47 | -0.138 (-2.98%) | 1,858,284 |
12 Nov 2012 | CNY | 4.565 | 4.6325 | 4.565 | 4.6075 | 4.6075 | +0.043 (+0.93%) | 1,359,560 |
9 Nov 2012 | CNY | 4.5575 | 4.595 | 4.52 | 4.565 | 4.565 | +0.007 (+0.16%) | 1,342,196 |
8 Nov 2012 | CNY | 4.6925 | 4.7 | 4.55 | 4.5575 | 4.5575 | -0.17 (-3.60%) | 2,299,844 |
7 Nov 2012 | CNY | 4.74 | 4.7825 | 4.695 | 4.7275 | 4.7275 | -0.058 (-1.20%) | 1,784,612 |
6 Nov 2012 | CNY | 4.8 | 4.8 | 4.6875 | 4.785 | 4.785 | -0.01 (-0.21%) | 2,904,464 |
5 Nov 2012 | CNY | 4.6725 | 4.825 | 4.6725 | 4.795 | 4.795 | +0.122 (+2.62%) | 5,240,524 |
2 Nov 2012 | CNY | 4.64 | 4.675 | 4.63 | 4.6725 | 4.6725 | +0.035 (+0.75%) | 1,916,604 |
1 Nov 2012 | CNY | 4.5875 | 4.665 | 4.5825 | 4.6375 | 4.6375 | +0.068 (+1.48%) | 2,094,588 |
31 Oct 2012 | CNY | 4.55 | 4.595 | 4.55 | 4.57 | 4.57 | +0.003 (+0.05%) | 805,328 |
30 Oct 2012 | CNY | 4.605 | 4.6175 | 4.525 | 4.5675 | 4.5675 | -0.02 (-0.44%) | 1,179,652 |
29 Oct 2012 | CNY | 4.47 | 4.6225 | 4.47 | 4.5875 | 4.5875 | +0.147 (+3.32%) | 2,297,460 |
26 Oct 2012 | CNY | 4.5325 | 4.5425 | 4.4 | 4.44 | 4.44 | -0.098 (-2.15%) | 1,182,324 |
25 Oct 2012 | CNY | 4.62 | 4.62 | 4.5 | 4.5375 | 4.5375 | -0.055 (-1.20%) | 940,004 |
24 Oct 2012 | CNY | 4.55 | 4.62 | 4.55 | 4.5925 | 4.5925 | 0.0 (0.0%) | 1,095,044 |
23 Oct 2012 | CNY | 4.6725 | 4.6725 | 4.575 | 4.5925 | 4.5925 | -0.065 (-1.40%) | 1,134,612 |
22 Oct 2012 | CNY | 4.66 | 4.665 | 4.62 | 4.6575 | 4.6575 | -0.003 (-0.05%) | 1,102,712 |
19 Oct 2012 | CNY | 4.65 | 4.6775 | 4.6275 | 4.66 | 4.66 | +0.005 (+0.11%) | 900,152 |
18 Oct 2012 | CNY | 4.56 | 4.6975 | 4.5575 | 4.655 | 4.655 | +0.085 (+1.86%) | 1,944,564 |
17 Oct 2012 | CNY | 4.5875 | 4.605 | 4.545 | 4.57 | 4.57 | -0.018 (-0.38%) | 1,063,768 |
16 Oct 2012 | CNY | 4.62 | 4.6225 | 4.55 | 4.5875 | 4.5875 | +0.003 (+0.05%) | 1,279,724 |
15 Oct 2012 | CNY | 4.6125 | 4.6225 | 4.5425 | 4.585 | 4.585 | -0.028 (-0.60%) | 1,591,912 |
12 Oct 2012 | CNY | 4.67 | 4.735 | 4.5675 | 4.6125 | 4.6125 | -0.058 (-1.23%) | 1,967,336 |
11 Oct 2012 | CNY | 4.67 | 4.6925 | 4.6225 | 4.67 | 4.67 | -0.005 (-0.11%) | 2,840,284 |
10 Oct 2012 | CNY | 4.6225 | 4.7 | 4.595 | 4.675 | 4.675 | +0.062 (+1.36%) | 2,349,020 |