Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | CNY | 3.0412 | 3.0412 | 2.9931 | 2.9931 | 2.9931 | -0.048 (-1.58%) | 1,974,772 |
10 Dec 2012 | CNY | 3.0124 | 3.046 | 2.9883 | 3.0412 | 3.0412 | +0.043 (+1.44%) | 2,278,338 |
7 Dec 2012 | CNY | 2.9547 | 3.022 | 2.9211 | 2.9979 | 2.9979 | +0.043 (+1.46%) | 2,201,427 |
6 Dec 2012 | CNY | 2.9499 | 2.9691 | 2.9451 | 2.9547 | 2.9547 | 0.0 (0.0%) | 1,302,708 |
5 Dec 2012 | CNY | 2.8394 | 3.0172 | 2.8346 | 2.9547 | 2.9547 | +0.086 (+3.02%) | 2,510,579 |
4 Dec 2012 | CNY | 2.8298 | 2.8826 | 2.7962 | 2.8682 | 2.8682 | +0.034 (+1.19%) | 1,085,739 |
3 Dec 2012 | CNY | 2.9403 | 2.9403 | 2.825 | 2.8346 | 2.8346 | -0.106 (-3.59%) | 734,952 |
30 Nov 2012 | CNY | 2.9115 | 2.9451 | 2.9019 | 2.9403 | 2.9403 | +0.029 (+0.99%) | 941,519 |
29 Nov 2012 | CNY | 2.9787 | 3.0076 | 2.8922 | 2.9115 | 2.9115 | -0.067 (-2.26%) | 0 |
28 Nov 2012 | CNY | 3.0124 | 3.022 | 2.9643 | 2.9787 | 2.9787 | -0.034 (-1.12%) | 1,011,718 |
27 Nov 2012 | CNY | 3.1709 | 3.1997 | 3.0124 | 3.0124 | 3.0124 | -0.173 (-5.43%) | 1,860,152 |
26 Nov 2012 | CNY | 3.2334 | 3.243 | 3.1805 | 3.1853 | 3.1853 | -0.043 (-1.34%) | 720,041 |
23 Nov 2012 | CNY | 3.2189 | 3.2478 | 3.2189 | 3.2286 | 3.2286 | 0.0 (0.0%) | 1,054,766 |
22 Nov 2012 | CNY | 3.2141 | 3.2574 | 3.2045 | 3.2286 | 3.2286 | -0.005 (-0.15%) | 991,122 |
21 Nov 2012 | CNY | 3.2141 | 3.243 | 3.1421 | 3.2334 | 3.2334 | +0.038 (+1.21%) | 2,164,998 |
20 Nov 2012 | CNY | 3.1901 | 3.2238 | 3.1853 | 3.1949 | 3.1949 | +0.01 (+0.30%) | 1,537,705 |
19 Nov 2012 | CNY | 3.2093 | 3.2093 | 3.1229 | 3.1853 | 3.1853 | -0.005 (-0.15%) | 1,437,465 |
16 Nov 2012 | CNY | 3.2622 | 3.2622 | 3.1709 | 3.1901 | 3.1901 | -0.053 (-1.63%) | 1,670,933 |
15 Nov 2012 | CNY | 3.267 | 3.3343 | 3.2189 | 3.243 | 3.243 | -0.019 (-0.59%) | 3,481,970 |
14 Nov 2012 | CNY | 3.2526 | 3.2718 | 3.2238 | 3.2622 | 3.2622 | +0.029 (+0.89%) | 1,130,442 |
13 Nov 2012 | CNY | 3.3102 | 3.3102 | 3.2189 | 3.2334 | 3.2334 | -0.082 (-2.46%) | 1,658,213 |
12 Nov 2012 | CNY | 3.2718 | 3.3535 | 3.267 | 3.315 | 3.315 | +0.058 (+1.77%) | 1,667,105 |
9 Nov 2012 | CNY | 3.2478 | 3.2766 | 3.243 | 3.2574 | 3.2574 | -0.014 (-0.44%) | 1,357,944 |
8 Nov 2012 | CNY | 3.3054 | 3.3198 | 3.2718 | 3.2718 | 3.2718 | -0.053 (-1.59%) | 1,427,860 |
7 Nov 2012 | CNY | 3.3054 | 3.3391 | 3.3054 | 3.3246 | 3.3246 | 0.0 (0.0%) | 1,446,865 |
6 Nov 2012 | CNY | 3.3535 | 3.3679 | 3.2766 | 3.3246 | 3.3246 | -0.034 (-1.00%) | 2,211,849 |
5 Nov 2012 | CNY | 3.3727 | 3.3823 | 3.3439 | 3.3583 | 3.3583 | -0.014 (-0.43%) | 1,204,252 |
2 Nov 2012 | CNY | 3.3679 | 3.3871 | 3.3439 | 3.3727 | 3.3727 | +0.005 (+0.14%) | 1,959,022 |
1 Nov 2012 | CNY | 3.3054 | 3.3775 | 3.3054 | 3.3679 | 3.3679 | +0.058 (+1.74%) | 2,509,512 |
31 Oct 2012 | CNY | 3.3054 | 3.315 | 3.2718 | 3.3102 | 3.3102 | +0.01 (+0.29%) | 1,594,613 |