Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | CNY | 6.07 | 6.1193 | 6.0059 | 6.0577 | 6.0577 | -0.037 (-0.61%) | 3,209,837 |
7 Nov 2012 | CNY | 6.0676 | 6.1884 | 6.0232 | 6.0947 | 6.0947 | -0.035 (-0.56%) | 4,593,882 |
6 Nov 2012 | CNY | 6.0725 | 6.1391 | 5.8753 | 6.1292 | 6.1292 | +0.035 (+0.57%) | 7,248,939 |
5 Nov 2012 | CNY | 6.0602 | 6.176 | 6.0182 | 6.0947 | 6.0947 | -0.007 (-0.12%) | 5,195,573 |
2 Nov 2012 | CNY | 6.0651 | 6.1267 | 6.0355 | 6.1021 | 6.1021 | +0.003 (+0.04%) | 1,922,341 |
1 Nov 2012 | CNY | 5.9566 | 6.1514 | 5.9566 | 6.0996 | 6.0996 | +0.099 (+1.64%) | 6,130,461 |
31 Oct 2012 | CNY | 5.9911 | 6.0355 | 5.927 | 6.001 | 6.001 | +0.025 (+0.41%) | 2,018,362 |
30 Oct 2012 | CNY | 5.9246 | 6.0478 | 5.9246 | 5.9763 | 5.9763 | +0.052 (+0.87%) | 3,851,098 |
29 Oct 2012 | CNY | 5.7914 | 5.9344 | 5.7742 | 5.9246 | 5.9246 | +0.059 (+1.01%) | 3,755,466 |
26 Oct 2012 | CNY | 5.8432 | 5.8679 | 5.6928 | 5.8654 | 5.8654 | +0.005 (+0.08%) | 6,207,590 |
25 Oct 2012 | CNY | 5.7964 | 5.8802 | 5.7199 | 5.8605 | 5.8605 | -0.007 (-0.13%) | 4,116,961 |
24 Oct 2012 | CNY | 5.8432 | 5.9221 | 5.7692 | 5.8679 | 5.8679 | -0.025 (-0.42%) | 1,062,063 |
23 Oct 2012 | CNY | 6.038 | 6.0404 | 5.8679 | 5.8925 | 5.8925 | -0.145 (-2.41%) | 3,779,904 |
22 Oct 2012 | CNY | 6.0109 | 6.0848 | 5.9443 | 6.038 | 6.038 | +0.047 (+0.78%) | 1,881,821 |
19 Oct 2012 | CNY | 6.2796 | 6.2796 | 5.9246 | 5.9911 | 5.9911 | -0.173 (-2.80%) | 6,710,850 |
18 Oct 2012 | CNY | 6.1341 | 6.25 | 6.1144 | 6.1637 | 6.1637 | +0.054 (+0.89%) | 4,796,479 |
17 Oct 2012 | CNY | 6.0848 | 6.1884 | 6.0676 | 6.1095 | 6.1095 | -0.047 (-0.76%) | 3,068,165 |
16 Oct 2012 | CNY | 6.181 | 6.2968 | 6.1391 | 6.1563 | 6.1563 | -0.084 (-1.34%) | 5,708,398 |
15 Oct 2012 | CNY | 6.1563 | 6.2475 | 6.07 | 6.2401 | 6.2401 | +0.165 (+2.72%) | 8,376,138 |
12 Oct 2012 | CNY | 6.1021 | 6.1637 | 6.0651 | 6.075 | 6.075 | -0.057 (-0.92%) | 7,996,391 |
11 Oct 2012 | CNY | 5.9615 | 6.1391 | 5.9369 | 6.1317 | 6.1317 | +0.17 (+2.85%) | 9,593,620 |
10 Oct 2012 | CNY | 5.858 | 5.9665 | 5.8309 | 5.9615 | 5.9615 | +0.049 (+0.83%) | 3,261,376 |
9 Oct 2012 | CNY | 5.7594 | 5.9418 | 5.7594 | 5.9122 | 5.9122 | +0.143 (+2.48%) | 3,407,311 |
8 Oct 2012 | CNY | 5.8062 | 5.8062 | 5.6854 | 5.7692 | 5.7692 | -0.027 (-0.47%) | 1,223,200 |
28 Sep 2012 | CNY | 5.7027 | 5.8777 | 5.6657 | 5.7964 | 5.7964 | +0.091 (+1.60%) | 2,941,188 |
27 Sep 2012 | CNY | 5.7027 | 5.7323 | 5.5967 | 5.7051 | 5.7051 | +0.037 (+0.65%) | 2,509,199 |
26 Sep 2012 | CNY | 5.6928 | 5.7199 | 5.4586 | 5.6682 | 5.6682 | -0.039 (-0.69%) | 3,618,029 |
25 Sep 2012 | CNY | 5.646 | 5.7273 | 5.5178 | 5.7076 | 5.7076 | +0.032 (+0.57%) | 3,750,814 |
24 Sep 2012 | CNY | 5.5498 | 5.7199 | 5.5498 | 5.6755 | 5.6755 | +0.007 (+0.13%) | 3,712,935 |
21 Sep 2012 | CNY | 5.7594 | 5.789 | 5.5498 | 5.6682 | 5.6682 | -0.113 (-1.96%) | 6,512,719 |