Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 2.668 | 2.7316 | 2.6362 | 2.6771 | 2.6771 | +0.023 (+0.86%) | 1,855,559 |
19 Nov 2012 | CNY | 2.6362 | 2.6589 | 2.6134 | 2.6543 | 2.6543 | +0.023 (+0.86%) | 1,604,733 |
16 Nov 2012 | CNY | 2.6225 | 2.6453 | 2.5816 | 2.6316 | 2.6316 | -0.005 (-0.17%) | 2,183,798 |
15 Nov 2012 | CNY | 2.7225 | 2.7498 | 2.6362 | 2.6362 | 2.6362 | -0.114 (-4.13%) | 2,385,532 |
14 Nov 2012 | CNY | 2.7634 | 2.8089 | 2.6907 | 2.7498 | 2.7498 | -0.027 (-0.98%) | 2,696,684 |
13 Nov 2012 | CNY | 2.7816 | 2.8043 | 2.7452 | 2.7771 | 2.7771 | -0.014 (-0.49%) | 1,626,253 |
12 Nov 2012 | CNY | 2.7725 | 2.7998 | 2.7498 | 2.7907 | 2.7907 | +0.004 (+0.16%) | 2,378,837 |
9 Nov 2012 | CNY | 2.7452 | 2.7952 | 2.7225 | 2.7862 | 2.7862 | +0.05 (+1.83%) | 3,691,011 |
8 Nov 2012 | CNY | 2.8316 | 2.8407 | 2.7271 | 2.7362 | 2.7362 | -0.136 (-4.74%) | 6,314,641 |
7 Nov 2012 | CNY | 2.8634 | 2.8861 | 2.8498 | 2.8725 | 2.8725 | +0.014 (+0.48%) | 1,893,472 |
6 Nov 2012 | CNY | 2.9089 | 2.9316 | 2.8316 | 2.8589 | 2.8589 | -0.05 (-1.72%) | 2,228,741 |
5 Nov 2012 | CNY | 2.977 | 2.977 | 2.8998 | 2.9089 | 2.9089 | -0.064 (-2.14%) | 4,118,452 |
2 Nov 2012 | CNY | 2.9634 | 2.9907 | 2.9361 | 2.9725 | 2.9725 | -0.004 (-0.15%) | 4,045,956 |
1 Nov 2012 | CNY | 2.9316 | 2.9998 | 2.9316 | 2.977 | 2.977 | +0.045 (+1.55%) | 3,372,957 |
31 Oct 2012 | CNY | 2.9543 | 2.9589 | 2.9043 | 2.9316 | 2.9316 | -0.023 (-0.77%) | 2,452,474 |
30 Oct 2012 | CNY | 2.9543 | 2.9998 | 2.9361 | 2.9543 | 2.9543 | -0.009 (-0.31%) | 2,699,353 |
29 Oct 2012 | CNY | 2.9543 | 2.968 | 2.9225 | 2.9634 | 2.9634 | +0.004 (+0.15%) | 1,686,199 |
26 Oct 2012 | CNY | 3.0679 | 3.0679 | 2.9134 | 2.9589 | 2.9589 | -0.068 (-2.25%) | 3,557,212 |
25 Oct 2012 | CNY | 3.1134 | 3.1452 | 2.9998 | 3.027 | 3.027 | -0.096 (-3.06%) | 2,098,920 |
24 Oct 2012 | CNY | 3.077 | 3.1589 | 3.0679 | 3.1225 | 3.1225 | +0.005 (+0.15%) | 2,079,336 |
23 Oct 2012 | CNY | 3.177 | 3.1816 | 3.1089 | 3.1179 | 3.1179 | -0.059 (-1.86%) | 2,601,080 |
22 Oct 2012 | CNY | 3.0998 | 3.227 | 3.0907 | 3.177 | 3.177 | +0.064 (+2.04%) | 3,717,270 |
19 Oct 2012 | CNY | 3.0861 | 3.1952 | 3.0725 | 3.1134 | 3.1134 | +0.041 (+1.33%) | 5,489,177 |
18 Oct 2012 | CNY | 3.0452 | 3.1089 | 3.0316 | 3.0725 | 3.0725 | +0.036 (+1.20%) | 3,224,060 |
17 Oct 2012 | CNY | 3.0452 | 3.0907 | 3.027 | 3.0361 | 3.0361 | -0.009 (-0.30%) | 3,405,185 |
16 Oct 2012 | CNY | 2.9725 | 3.1316 | 2.9407 | 3.0452 | 3.0452 | +0.077 (+2.60%) | 7,593,035 |
15 Oct 2012 | CNY | 2.9907 | 2.9998 | 2.8634 | 2.968 | 2.968 | -0.018 (-0.61%) | 4,698,491 |
12 Oct 2012 | CNY | 2.9589 | 3.0134 | 2.9316 | 2.9861 | 2.9861 | +0.054 (+1.86%) | 2,981,769 |
11 Oct 2012 | CNY | 2.977 | 3.027 | 2.9316 | 2.9316 | 2.9316 | -0.059 (-1.98%) | 3,039,686 |
10 Oct 2012 | CNY | 2.9498 | 2.9952 | 2.9316 | 2.9907 | 2.9907 | +0.018 (+0.61%) | 3,378,781 |