Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2012 | CNY | 6.5588 | 7.2353 | 6.4794 | 7 | 7 | +0.329 (+4.94%) | 13,580,783 |
24 Dec 2012 | CNY | 6.4412 | 6.7559 | 6.4118 | 6.6706 | 6.6706 | +0.432 (+6.93%) | 17,059,282 |
21 Dec 2012 | CNY | 5.6706 | 6.2382 | 5.6706 | 6.2382 | 6.2382 | +0.568 (+10.01%) | 6,028,492 |
20 Dec 2012 | CNY | 5.4382 | 5.7647 | 5.4265 | 5.6706 | 5.6706 | +0.259 (+4.78%) | 4,716,626 |
19 Dec 2012 | CNY | 5.3971 | 5.4794 | 5.3853 | 5.4118 | 5.4118 | -0.006 (-0.11%) | 1,710,302 |
18 Dec 2012 | CNY | 5.4471 | 5.5382 | 5.3971 | 5.4177 | 5.4177 | -0.053 (-0.97%) | 2,681,161 |
17 Dec 2012 | CNY | 5.4735 | 5.5559 | 5.4265 | 5.4706 | 5.4706 | +0.018 (+0.32%) | 3,477,713 |
14 Dec 2012 | CNY | 5.25 | 5.4735 | 5.2382 | 5.4529 | 5.4529 | +0.2 (+3.81%) | 3,356,327 |
13 Dec 2012 | CNY | 5.3529 | 5.3794 | 5.25 | 5.2529 | 5.2529 | -0.13 (-2.41%) | 1,889,193 |
12 Dec 2012 | CNY | 5.2529 | 5.4118 | 5.2088 | 5.3824 | 5.3824 | +0.159 (+3.04%) | 2,293,340 |
11 Dec 2012 | CNY | 5.2971 | 5.3 | 5.2059 | 5.2235 | 5.2235 | -0.121 (-2.26%) | 1,524,121 |
10 Dec 2012 | CNY | 5.2618 | 5.3677 | 5.2177 | 5.3441 | 5.3441 | +0.103 (+1.96%) | 2,569,573 |
7 Dec 2012 | CNY | 5.0441 | 5.2765 | 5.0059 | 5.2412 | 5.2412 | +0.197 (+3.91%) | 2,342,236 |
6 Dec 2012 | CNY | 5.0941 | 5.1294 | 5 | 5.0441 | 5.0441 | -0.053 (-1.04%) | 1,125,474 |
5 Dec 2012 | CNY | 4.8735 | 5.1765 | 4.8706 | 5.0971 | 5.0971 | +0.185 (+3.77%) | 1,834,572 |
4 Dec 2012 | CNY | 4.7941 | 4.9382 | 4.7824 | 4.9118 | 4.9118 | +0.056 (+1.15%) | 1,115,424 |
3 Dec 2012 | CNY | 5.0882 | 5.0882 | 4.8529 | 4.8559 | 4.8559 | -0.238 (-4.68%) | 1,172,289 |
30 Nov 2012 | CNY | 5.0471 | 5.1088 | 5.0118 | 5.0941 | 5.0941 | +0.047 (+0.93%) | 686,769 |
29 Nov 2012 | CNY | 5.1765 | 5.2029 | 5.0059 | 5.0471 | 5.0471 | -0.118 (-2.28%) | 951,741 |
28 Nov 2012 | CNY | 5.2971 | 5.2971 | 5.1353 | 5.1647 | 5.1647 | -0.138 (-2.61%) | 1,541,791 |
27 Nov 2012 | CNY | 5.6029 | 5.6029 | 5.3029 | 5.3029 | 5.3029 | -0.321 (-5.70%) | 2,192,078 |
26 Nov 2012 | CNY | 5.7 | 5.7588 | 5.6235 | 5.6235 | 5.6235 | -0.088 (-1.55%) | 1,448,675 |
23 Nov 2012 | CNY | 5.7471 | 5.7529 | 5.6882 | 5.7118 | 5.7118 | -0.006 (-0.10%) | 1,617,587 |
22 Nov 2012 | CNY | 5.7088 | 5.7735 | 5.6971 | 5.7177 | 5.7177 | -0.032 (-0.56%) | 1,487,748 |
21 Nov 2012 | CNY | 5.7206 | 5.7618 | 5.6382 | 5.75 | 5.75 | +0.041 (+0.72%) | 1,559,345 |
20 Nov 2012 | CNY | 5.7059 | 5.7647 | 5.7 | 5.7088 | 5.7088 | -0.024 (-0.41%) | 899,147 |
19 Nov 2012 | CNY | 5.7353 | 5.7529 | 5.6529 | 5.7324 | 5.7324 | +0.006 (+0.10%) | 1,303,825 |
16 Nov 2012 | CNY | 5.8706 | 5.8824 | 5.6941 | 5.7265 | 5.7265 | -0.2 (-3.37%) | 2,150,163 |
15 Nov 2012 | CNY | 6.0853 | 6.0853 | 5.9118 | 5.9265 | 5.9265 | -0.168 (-2.75%) | 1,587,871 |
14 Nov 2012 | CNY | 5.9412 | 6.1118 | 5.9059 | 6.0941 | 6.0941 | +0.168 (+2.83%) | 2,780,390 |