Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2012 | CNY | 2.1156 | 2.22 | 2.1059 | 2.1985 | 2.1985 | +0.086 (+4.07%) | 37,974,217 |
11 Dec 2012 | CNY | 2.1563 | 2.1563 | 2.1111 | 2.1126 | 2.1126 | -0.047 (-2.19%) | 21,165,138 |
10 Dec 2012 | CNY | 2.1407 | 2.1778 | 2.1207 | 2.16 | 2.16 | +0.027 (+1.25%) | 29,056,441 |
7 Dec 2012 | CNY | 2.0815 | 2.1333 | 2.0711 | 2.1333 | 2.1333 | +0.052 (+2.49%) | 31,327,263 |
6 Dec 2012 | CNY | 2.0667 | 2.1059 | 2.0385 | 2.0815 | 2.0815 | +0.011 (+0.54%) | 19,729,764 |
5 Dec 2012 | CNY | 1.9711 | 2.1348 | 1.9556 | 2.0704 | 2.0704 | +0.087 (+4.41%) | 33,477,529 |
4 Dec 2012 | CNY | 1.9526 | 1.9911 | 1.8637 | 1.983 | 1.983 | +0.032 (+1.63%) | 28,483,582 |
3 Dec 2012 | CNY | 2.0244 | 2.037 | 1.9489 | 1.9511 | 1.9511 | -0.09 (-4.39%) | 22,787,851 |
30 Nov 2012 | CNY | 2.003 | 2.0489 | 2.003 | 2.0407 | 2.0407 | -0.063 (-2.99%) | 18,934,708 |
28 Nov 2012 | CNY | 2.08 | 2.1378 | 2.0756 | 2.1037 | 2.1037 | +0.007 (+0.35%) | 21,695,269 |
27 Nov 2012 | CNY | 2.2185 | 2.2407 | 2.0889 | 2.0963 | 2.0963 | -0.133 (-5.95%) | 40,959,567 |
26 Nov 2012 | CNY | 2.263 | 2.3326 | 2.22 | 2.2289 | 2.2289 | -0.029 (-1.28%) | 34,750,525 |
23 Nov 2012 | CNY | 2.2837 | 2.2882 | 2.2393 | 2.2578 | 2.2578 | -0.018 (-0.81%) | 31,479,813 |
22 Nov 2012 | CNY | 2.2719 | 2.3363 | 2.2489 | 2.2763 | 2.2763 | -0.016 (-0.71%) | 41,139,873 |
21 Nov 2012 | CNY | 2.1644 | 2.2926 | 2.163 | 2.2926 | 2.2926 | +0.116 (+5.34%) | 45,431,563 |
20 Nov 2012 | CNY | 2.2815 | 2.2815 | 2.1637 | 2.1763 | 2.1763 | -0.061 (-2.75%) | 34,958,695 |
19 Nov 2012 | CNY | 2.2074 | 2.2467 | 2.1793 | 2.2378 | 2.2378 | +0.012 (+0.53%) | 27,549,126 |
16 Nov 2012 | CNY | 2.1615 | 2.2311 | 2.1533 | 2.2259 | 2.2259 | +0.07 (+3.26%) | 37,104,196 |
15 Nov 2012 | CNY | 2.1852 | 2.2148 | 2.1489 | 2.1556 | 2.1556 | -0.062 (-2.80%) | 29,704,509 |
14 Nov 2012 | CNY | 2.0822 | 2.2444 | 2.0815 | 2.2178 | 2.2178 | +0.136 (+6.55%) | 49,134,546 |
13 Nov 2012 | CNY | 2.1333 | 2.1482 | 2.0756 | 2.0815 | 2.0815 | -0.033 (-1.57%) | 20,632,738 |
12 Nov 2012 | CNY | 2.0889 | 2.143 | 2.0815 | 2.1148 | 2.1148 | +0.036 (+1.75%) | 20,551,374 |
9 Nov 2012 | CNY | 2.0341 | 2.1082 | 2.0341 | 2.0785 | 2.0785 | +0.049 (+2.41%) | 23,664,636 |
8 Nov 2012 | CNY | 2.1467 | 2.1467 | 2.0237 | 2.0296 | 2.0296 | -0.138 (-6.36%) | 34,665,489 |
7 Nov 2012 | CNY | 2.1815 | 2.2148 | 2.1482 | 2.1674 | 2.1674 | -0.014 (-0.65%) | 20,351,952 |
6 Nov 2012 | CNY | 2.2044 | 2.217 | 2.157 | 2.1815 | 2.1815 | -0.047 (-2.10%) | 31,462,938 |
5 Nov 2012 | CNY | 2.1741 | 2.2289 | 2.1193 | 2.2282 | 2.2282 | +0.041 (+1.87%) | 41,983,839 |
2 Nov 2012 | CNY | 2.1489 | 2.2037 | 2.1319 | 2.1874 | 2.1874 | +0.038 (+1.79%) | 40,463,496 |
1 Nov 2012 | CNY | 2.1252 | 2.1748 | 2.1059 | 2.1489 | 2.1489 | +0.003 (+0.14%) | 28,136,929 |
31 Oct 2012 | CNY | 2.1393 | 2.1896 | 2.1126 | 2.1459 | 2.1459 | +0.01 (+0.45%) | 41,494,491 |