Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | CNY | 4.3077 | 4.3577 | 4.2923 | 4.3269 | 4.3269 | 0.0 (0.0%) | 1,822,602 |
8 Nov 2012 | CNY | 4.4154 | 4.4692 | 4.3269 | 4.3269 | 4.3269 | -0.154 (-3.43%) | 2,673,837 |
7 Nov 2012 | CNY | 4.4846 | 4.5115 | 4.4423 | 4.4808 | 4.4808 | -0.027 (-0.60%) | 2,650,286 |
6 Nov 2012 | CNY | 4.4192 | 4.5077 | 4.3846 | 4.5077 | 4.5077 | +0.031 (+0.69%) | 5,513,807 |
5 Nov 2012 | CNY | 4.3846 | 4.5885 | 4.3462 | 4.4769 | 4.4769 | +0.085 (+1.93%) | 5,469,128 |
2 Nov 2012 | CNY | 4.4 | 4.4077 | 4.3539 | 4.3923 | 4.3923 | -0.004 (-0.09%) | 1,953,099 |
1 Nov 2012 | CNY | 4.3077 | 4.4154 | 4.3077 | 4.3962 | 4.3962 | +0.096 (+2.24%) | 2,760,755 |
31 Oct 2012 | CNY | 4.3 | 4.3154 | 4.2615 | 4.3 | 4.3 | 0.0 (0.0%) | 990,212 |
30 Oct 2012 | CNY | 4.2731 | 4.3539 | 4.2731 | 4.3 | 4.3 | -0.004 (-0.09%) | 1,274,967 |
29 Oct 2012 | CNY | 4.2308 | 4.3039 | 4.2269 | 4.3039 | 4.3039 | +0.035 (+0.81%) | 1,221,576 |
26 Oct 2012 | CNY | 4.3923 | 4.4039 | 4.1346 | 4.2692 | 4.2692 | -0.127 (-2.89%) | 2,904,761 |
25 Oct 2012 | CNY | 4.4346 | 4.4615 | 4.3885 | 4.3962 | 4.3962 | -0.008 (-0.17%) | 2,017,004 |
24 Oct 2012 | CNY | 4.4231 | 4.4769 | 4.3885 | 4.4039 | 4.4039 | -0.054 (-1.21%) | 2,128,630 |
23 Oct 2012 | CNY | 4.5615 | 4.5654 | 4.4539 | 4.4577 | 4.4577 | -0.104 (-2.28%) | 3,146,470 |
22 Oct 2012 | CNY | 4.4308 | 4.5731 | 4.4269 | 4.5615 | 4.5615 | +0.092 (+2.07%) | 3,735,074 |
19 Oct 2012 | CNY | 4.4577 | 4.5039 | 4.4385 | 4.4692 | 4.4692 | +0.008 (+0.17%) | 1,536,106 |
18 Oct 2012 | CNY | 4.3923 | 4.4962 | 4.3923 | 4.4615 | 4.4615 | +0.058 (+1.31%) | 2,533,585 |
17 Oct 2012 | CNY | 4.3962 | 4.45 | 4.3346 | 4.4039 | 4.4039 | -0.011 (-0.26%) | 1,634,495 |
16 Oct 2012 | CNY | 4.4077 | 4.4539 | 4.3577 | 4.4154 | 4.4154 | +0.008 (+0.17%) | 2,007,946 |
15 Oct 2012 | CNY | 4.5077 | 4.5192 | 4.35 | 4.4077 | 4.4077 | -0.119 (-2.63%) | 3,049,264 |
12 Oct 2012 | CNY | 4.4808 | 4.7423 | 4.4615 | 4.5269 | 4.5269 | +0.127 (+2.88%) | 6,945,507 |
11 Oct 2012 | CNY | 4.4962 | 4.5077 | 4.3923 | 4.4 | 4.4 | -0.119 (-2.64%) | 3,394,983 |
10 Oct 2012 | CNY | 4.4769 | 4.5962 | 4.4231 | 4.5192 | 4.5192 | +0.054 (+1.20%) | 5,109,741 |
9 Oct 2012 | CNY | 4.3539 | 4.5231 | 4.3308 | 4.4654 | 4.4654 | +0.154 (+3.57%) | 5,080,985 |
8 Oct 2012 | CNY | 4.3654 | 4.4039 | 4.2923 | 4.3115 | 4.3115 | -0.031 (-0.71%) | 2,653,762 |
28 Sep 2012 | CNY | 4.2731 | 4.3962 | 4.2615 | 4.3423 | 4.3423 | +0.035 (+0.80%) | 3,443,679 |
27 Sep 2012 | CNY | 4.1731 | 4.3231 | 4.1269 | 4.3077 | 4.3077 | +0.146 (+3.51%) | 3,951,027 |
26 Sep 2012 | CNY | 4.3 | 4.3385 | 4.1462 | 4.1615 | 4.1615 | -0.135 (-3.14%) | 2,740,961 |
25 Sep 2012 | CNY | 4.3192 | 4.3808 | 4.2615 | 4.2962 | 4.2962 | -0.035 (-0.80%) | 2,683,402 |
24 Sep 2012 | CNY | 4.3039 | 4.3654 | 4.2308 | 4.3308 | 4.3308 | +0.031 (+0.72%) | 2,378,955 |