Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2012 | CNY | 2.2692 | 2.3769 | 2.2692 | 2.3692 | 2.3692 | +0.088 (+3.88%) | 3,988,280 |
13 Dec 2012 | CNY | 2.3231 | 2.3269 | 2.2808 | 2.2808 | 2.2808 | -0.038 (-1.66%) | 2,078,440 |
12 Dec 2012 | CNY | 2.3077 | 2.3231 | 2.2808 | 2.3192 | 2.3192 | +0.015 (+0.66%) | 2,067,782 |
11 Dec 2012 | CNY | 2.3308 | 2.3385 | 2.2885 | 2.3039 | 2.3039 | -0.035 (-1.48%) | 2,305,986 |
10 Dec 2012 | CNY | 2.3346 | 2.35 | 2.2846 | 2.3385 | 2.3385 | +0.031 (+1.33%) | 3,075,490 |
7 Dec 2012 | CNY | 2.2577 | 2.3154 | 2.2346 | 2.3077 | 2.3077 | +0.05 (+2.21%) | 3,218,454 |
6 Dec 2012 | CNY | 2.2462 | 2.2769 | 2.2231 | 2.2577 | 2.2577 | -0.008 (-0.34%) | 1,861,311 |
5 Dec 2012 | CNY | 2.1846 | 2.2808 | 2.1769 | 2.2654 | 2.2654 | +0.073 (+3.33%) | 2,212,132 |
4 Dec 2012 | CNY | 2.1615 | 2.2231 | 2.1115 | 2.1923 | 2.1923 | +0.008 (+0.35%) | 2,721,693 |
3 Dec 2012 | CNY | 2.2346 | 2.2654 | 2.1731 | 2.1846 | 2.1846 | -0.069 (-3.07%) | 1,386,782 |
30 Nov 2012 | CNY | 2.2308 | 2.2577 | 2.2231 | 2.2539 | 2.2539 | +0.023 (+1.04%) | 806,990 |
29 Nov 2012 | CNY | 2.2808 | 2.2808 | 2.2308 | 2.2308 | 2.2308 | -0.019 (-0.85%) | 852,319 |
28 Nov 2012 | CNY | 2.35 | 2.35 | 2.2231 | 2.25 | 2.25 | -0.088 (-3.78%) | 2,107,479 |
27 Nov 2012 | CNY | 2.4423 | 2.4577 | 2.3385 | 2.3385 | 2.3385 | -0.123 (-5.00%) | 1,869,140 |
26 Nov 2012 | CNY | 2.4462 | 2.5154 | 2.4385 | 2.4615 | 2.4615 | +0.015 (+0.63%) | 1,870,884 |
23 Nov 2012 | CNY | 2.4615 | 2.4846 | 2.4346 | 2.4462 | 2.4462 | -0.015 (-0.62%) | 1,565,922 |
22 Nov 2012 | CNY | 2.5039 | 2.5039 | 2.4423 | 2.4615 | 2.4615 | -0.046 (-1.84%) | 805,867 |
21 Nov 2012 | CNY | 2.4654 | 2.5154 | 2.4346 | 2.5077 | 2.5077 | +0.019 (+0.77%) | 1,348,284 |
20 Nov 2012 | CNY | 2.4539 | 2.5615 | 2.4539 | 2.4885 | 2.4885 | +0.035 (+1.41%) | 2,634,741 |
19 Nov 2012 | CNY | 2.4192 | 2.4539 | 2.4039 | 2.4539 | 2.4539 | +0.023 (+0.95%) | 1,005,823 |
16 Nov 2012 | CNY | 2.4654 | 2.4846 | 2.4231 | 2.4308 | 2.4308 | -0.046 (-1.86%) | 1,384,032 |
15 Nov 2012 | CNY | 2.5423 | 2.5423 | 2.4615 | 2.4769 | 2.4769 | -0.085 (-3.30%) | 2,392,985 |
14 Nov 2012 | CNY | 2.5692 | 2.5692 | 2.5346 | 2.5615 | 2.5615 | +0.011 (+0.45%) | 781,762 |
13 Nov 2012 | CNY | 2.6039 | 2.6077 | 2.5423 | 2.55 | 2.55 | -0.054 (-2.07%) | 1,110,712 |
12 Nov 2012 | CNY | 2.5654 | 2.6039 | 2.5615 | 2.6039 | 2.6039 | +0.038 (+1.50%) | 1,528,118 |
9 Nov 2012 | CNY | 2.5808 | 2.5846 | 2.5462 | 2.5654 | 2.5654 | -0.011 (-0.45%) | 1,249,357 |
8 Nov 2012 | CNY | 2.6385 | 2.6423 | 2.5692 | 2.5769 | 2.5769 | -0.054 (-2.05%) | 1,628,148 |
7 Nov 2012 | CNY | 2.6231 | 2.6462 | 2.6077 | 2.6308 | 2.6308 | 0.0 (0.0%) | 1,186,021 |
6 Nov 2012 | CNY | 2.6577 | 2.6654 | 2.5846 | 2.6308 | 2.6308 | -0.023 (-0.87%) | 2,346,718 |
5 Nov 2012 | CNY | 2.6385 | 2.6846 | 2.6154 | 2.6539 | 2.6539 | +0.008 (+0.29%) | 2,226,200 |