Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2012 | CNY | 4.48 | 4.51 | 4.46 | 4.495 | 4.495 | +0.005 (+0.11%) | 2,049,618 |
1 Nov 2012 | CNY | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | +0.025 (+0.56%) | 3,674,172 |
31 Oct 2012 | CNY | 4.54 | 4.54 | 4.425 | 4.465 | 4.465 | -0.055 (-1.22%) | 4,508,524 |
30 Oct 2012 | CNY | 4.43 | 4.525 | 4.4 | 4.52 | 4.52 | +0.085 (+1.92%) | 2,382,296 |
29 Oct 2012 | CNY | 4.34 | 4.445 | 4.34 | 4.435 | 4.435 | +0.095 (+2.19%) | 1,633,408 |
26 Oct 2012 | CNY | 4.4 | 4.425 | 4.34 | 4.34 | 4.34 | -0.06 (-1.36%) | 1,570,674 |
25 Oct 2012 | CNY | 4.515 | 4.53 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 2,679,314 |
24 Oct 2012 | CNY | 4.5 | 4.53 | 4.475 | 4.5 | 4.5 | -0.035 (-0.77%) | 1,562,800 |
23 Oct 2012 | CNY | 4.59 | 4.75 | 4.525 | 4.535 | 4.535 | -0.025 (-0.55%) | 1,952,202 |
22 Oct 2012 | CNY | 4.52 | 4.565 | 4.475 | 4.56 | 4.56 | +0.015 (+0.33%) | 1,949,474 |
19 Oct 2012 | CNY | 4.555 | 4.575 | 4.51 | 4.545 | 4.545 | -0.01 (-0.22%) | 1,741,280 |
18 Oct 2012 | CNY | 4.505 | 4.63 | 4.415 | 4.555 | 4.555 | +0.035 (+0.77%) | 3,380,822 |
17 Oct 2012 | CNY | 4.44 | 4.68 | 4.44 | 4.52 | 4.52 | +0.1 (+2.26%) | 4,164,858 |
16 Oct 2012 | CNY | 4.365 | 4.45 | 4.35 | 4.42 | 4.42 | +0.06 (+1.38%) | 987,004 |
15 Oct 2012 | CNY | 4.44 | 4.44 | 4.325 | 4.36 | 4.36 | -0.065 (-1.47%) | 1,175,322 |
12 Oct 2012 | CNY | 4.47 | 4.495 | 4.35 | 4.425 | 4.425 | -0.025 (-0.56%) | 888,980 |
11 Oct 2012 | CNY | 4.45 | 4.525 | 4.405 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,066,238 |
10 Oct 2012 | CNY | 4.415 | 4.55 | 4.405 | 4.48 | 4.48 | +0.075 (+1.70%) | 3,407,608 |
9 Oct 2012 | CNY | 4.29 | 4.425 | 4.265 | 4.405 | 4.405 | +0.15 (+3.53%) | 2,242,666 |
8 Oct 2012 | CNY | 4.3 | 4.315 | 4.245 | 4.255 | 4.255 | -0.045 (-1.05%) | 1,043,544 |
28 Sep 2012 | CNY | 4.245 | 4.315 | 4.225 | 4.3 | 4.3 | +0.04 (+0.94%) | 2,089,942 |
27 Sep 2012 | CNY | 4.225 | 4.295 | 4.2 | 4.26 | 4.26 | +0.075 (+1.79%) | 1,827,040 |
26 Sep 2012 | CNY | 4.34 | 4.415 | 4.185 | 4.185 | 4.185 | -0.135 (-3.13%) | 1,221,242 |
25 Sep 2012 | CNY | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -0.105 (-2.37%) | 976,964 |
24 Sep 2012 | CNY | 4.405 | 4.465 | 4.355 | 4.425 | 4.425 | -0.05 (-1.12%) | 1,247,000 |
21 Sep 2012 | CNY | 4.575 | 4.575 | 4.41 | 4.475 | 4.475 | -0.11 (-2.40%) | 2,506,218 |
20 Sep 2012 | CNY | 4.52 | 4.595 | 4.47 | 4.585 | 4.585 | +0.065 (+1.44%) | 5,374,266 |
19 Sep 2012 | CNY | 4.495 | 4.525 | 4.455 | 4.52 | 4.52 | +0.065 (+1.46%) | 1,558,032 |
18 Sep 2012 | CNY | 4.45 | 4.505 | 4.44 | 4.455 | 4.455 | -0.025 (-0.56%) | 1,325,500 |
17 Sep 2012 | CNY | 4.71 | 4.73 | 4.475 | 4.48 | 4.48 | -0.25 (-5.29%) | 4,144,464 |