Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2012 | CNY | 7.6858 | 7.8988 | 7.5515 | 7.8479 | 7.8479 | +0.144 (+1.86%) | 3,666,402 |
31 Oct 2012 | CNY | 7.7923 | 7.8016 | 7.6303 | 7.7043 | 7.7043 | -0.074 (-0.95%) | 1,331,395 |
30 Oct 2012 | CNY | 7.871 | 7.871 | 7.6997 | 7.7784 | 7.7784 | -0.093 (-1.18%) | 1,777,254 |
29 Oct 2012 | CNY | 7.871 | 7.9405 | 7.8247 | 7.871 | 7.871 | -0.093 (-1.16%) | 1,351,969 |
26 Oct 2012 | CNY | 7.7784 | 7.9636 | 7.6395 | 7.9636 | 7.9636 | +0.139 (+1.78%) | 2,089,875 |
25 Oct 2012 | CNY | 8.0145 | 8.0284 | 7.8016 | 7.8247 | 7.8247 | -0.143 (-1.80%) | 1,681,534 |
24 Oct 2012 | CNY | 7.9405 | 8.0377 | 7.871 | 7.9682 | 7.9682 | +0.042 (+0.52%) | 4,192,586 |
23 Oct 2012 | CNY | 8.2507 | 8.3572 | 7.8988 | 7.9266 | 7.9266 | -0.384 (-4.62%) | 7,068,618 |
22 Oct 2012 | CNY | 8.5563 | 8.6072 | 8.3016 | 8.3109 | 8.3109 | -0.352 (-4.06%) | 2,402,548 |
19 Oct 2012 | CNY | 8.6581 | 8.7044 | 8.5748 | 8.6627 | 8.6627 | +0.005 (+0.05%) | 1,075,378 |
18 Oct 2012 | CNY | 8.4729 | 8.6905 | 8.4729 | 8.6581 | 8.6581 | +0.204 (+2.41%) | 1,935,260 |
17 Oct 2012 | CNY | 8.4312 | 8.5701 | 8.3803 | 8.4544 | 8.4544 | +0.023 (+0.28%) | 1,614,893 |
16 Oct 2012 | CNY | 8.334 | 8.4822 | 8.2136 | 8.4312 | 8.4312 | +0.097 (+1.17%) | 1,696,271 |
15 Oct 2012 | CNY | 8.459 | 8.459 | 8.2229 | 8.334 | 8.334 | +0.028 (+0.33%) | 1,537,509 |
12 Oct 2012 | CNY | 8.5146 | 8.5701 | 8.2785 | 8.3062 | 8.3062 | -0.13 (-1.54%) | 664,763 |
11 Oct 2012 | CNY | 8.4868 | 8.635 | 8.4035 | 8.4359 | 8.4359 | -0.13 (-1.51%) | 1,077,091 |
10 Oct 2012 | CNY | 8.3155 | 8.5887 | 8.3155 | 8.5655 | 8.5655 | +0.25 (+3.01%) | 4,265,802 |
9 Oct 2012 | CNY | 8.1905 | 8.3757 | 8.1766 | 8.3155 | 8.3155 | +0.125 (+1.53%) | 2,206,294 |
8 Oct 2012 | CNY | 8.1071 | 8.2414 | 8.0886 | 8.1905 | 8.1905 | +0.042 (+0.51%) | 1,052,095 |
28 Sep 2012 | CNY | 7.9358 | 8.1905 | 7.8942 | 8.1488 | 8.1488 | +0.204 (+2.56%) | 3,152,733 |
27 Sep 2012 | CNY | 7.5978 | 8.0377 | 7.5978 | 7.9451 | 7.9451 | +0.375 (+4.95%) | 3,493,434 |
26 Sep 2012 | CNY | 7.8432 | 7.871 | 7.5701 | 7.5701 | 7.5701 | -0.273 (-3.48%) | 1,379,038 |
25 Sep 2012 | CNY | 7.8247 | 7.9775 | 7.7877 | 7.8432 | 7.8432 | -0.056 (-0.70%) | 2,031,078 |
24 Sep 2012 | CNY | 7.7321 | 7.9173 | 7.6303 | 7.8988 | 7.8988 | +0.12 (+1.55%) | 1,694,280 |
21 Sep 2012 | CNY | 7.8247 | 7.9173 | 7.5932 | 7.7784 | 7.7784 | -0.065 (-0.83%) | 1,921,268 |
20 Sep 2012 | CNY | 7.7923 | 8.0099 | 7.783 | 7.8432 | 7.8432 | +0.056 (+0.71%) | 3,432,145 |
19 Sep 2012 | CNY | 7.7692 | 7.9127 | 7.6904 | 7.7877 | 7.7877 | +0.056 (+0.72%) | 2,557,090 |
18 Sep 2012 | CNY | 8.0007 | 8.0007 | 7.7321 | 7.7321 | 7.7321 | -0.273 (-3.41%) | 2,474,842 |
17 Sep 2012 | CNY | 8.172 | 8.172 | 7.9266 | 8.0053 | 8.0053 | -0.13 (-1.59%) | 1,760,076 |
14 Sep 2012 | CNY | 8.2877 | 8.3664 | 8.1303 | 8.1349 | 8.1349 | -0.13 (-1.57%) | 2,489,851 |