Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2012 | CNY | 5.1667 | 5.2467 | 5.1667 | 5.2 | 5.2 | -0.067 (-1.27%) | 452,400 |
27 Nov 2012 | CNY | 5.4533 | 5.4533 | 5.2133 | 5.2667 | 5.2667 | -0.24 (-4.36%) | 873,918 |
26 Nov 2012 | CNY | 5.6067 | 5.6067 | 5.4933 | 5.5067 | 5.5067 | -0.093 (-1.67%) | 215,700 |
23 Nov 2012 | CNY | 5.5667 | 5.62 | 5.54 | 5.6 | 5.6 | +0.02 (+0.36%) | 343,426 |
22 Nov 2012 | CNY | 5.6467 | 5.6667 | 5.54 | 5.58 | 5.58 | -0.08 (-1.41%) | 277,705 |
21 Nov 2012 | CNY | 5.58 | 5.66 | 5.5067 | 5.66 | 5.66 | +0.12 (+2.17%) | 461,850 |
20 Nov 2012 | CNY | 5.5667 | 5.62 | 5.5333 | 5.54 | 5.54 | 0.0 (0.0%) | 325,347 |
19 Nov 2012 | CNY | 5.5667 | 5.5933 | 5.4533 | 5.54 | 5.54 | +0.047 (+0.85%) | 342,477 |
16 Nov 2012 | CNY | 5.5533 | 5.5533 | 5.4467 | 5.4933 | 5.4933 | -0.06 (-1.08%) | 225,441 |
15 Nov 2012 | CNY | 5.66 | 5.6933 | 5.54 | 5.5533 | 5.5533 | -0.153 (-2.69%) | 399,444 |
14 Nov 2012 | CNY | 5.8467 | 5.8467 | 5.6533 | 5.7067 | 5.7067 | -0.087 (-1.49%) | 1,014,928 |
13 Nov 2012 | CNY | 5.9133 | 5.9333 | 5.7933 | 5.7933 | 5.7933 | -0.113 (-1.92%) | 412,077 |
12 Nov 2012 | CNY | 5.8333 | 5.9067 | 5.8333 | 5.9067 | 5.9067 | +0.093 (+1.61%) | 373,270 |
9 Nov 2012 | CNY | 5.8067 | 5.8867 | 5.7933 | 5.8133 | 5.8133 | 0.0 (0.0%) | 315,978 |
8 Nov 2012 | CNY | 5.8867 | 5.9333 | 5.8 | 5.8133 | 5.8133 | -0.153 (-2.57%) | 466,528 |
7 Nov 2012 | CNY | 5.9067 | 5.9733 | 5.8733 | 5.9667 | 5.9667 | +0.06 (+1.02%) | 292,876 |
6 Nov 2012 | CNY | 6.0133 | 6.02 | 5.8467 | 5.9067 | 5.9067 | -0.04 (-0.67%) | 328,296 |
5 Nov 2012 | CNY | 6 | 6.0333 | 5.92 | 5.9467 | 5.9467 | -0.08 (-1.33%) | 316,651 |
2 Nov 2012 | CNY | 6 | 6.06 | 5.98 | 6.0267 | 6.0267 | +0.033 (+0.56%) | 376,912 |
1 Nov 2012 | CNY | 5.9 | 6.02 | 5.8867 | 5.9933 | 5.9933 | +0.1 (+1.70%) | 474,975 |
31 Oct 2012 | CNY | 5.86 | 5.9533 | 5.84 | 5.8933 | 5.8933 | +0.033 (+0.57%) | 495,660 |
30 Oct 2012 | CNY | 5.88 | 5.9533 | 5.8333 | 5.86 | 5.86 | -0.04 (-0.68%) | 353,745 |
29 Oct 2012 | CNY | 5.9533 | 5.96 | 5.7867 | 5.9 | 5.9 | -0.053 (-0.90%) | 346,272 |
26 Oct 2012 | CNY | 6.1733 | 6.1733 | 5.9467 | 5.9533 | 5.9533 | -0.24 (-3.88%) | 861,856 |
25 Oct 2012 | CNY | 6.18 | 6.2667 | 6.1733 | 6.1933 | 6.1933 | -0.013 (-0.22%) | 713,680 |
24 Oct 2012 | CNY | 6.1933 | 6.2733 | 6.1933 | 6.2067 | 6.2067 | +0.007 (+0.11%) | 485,331 |
23 Oct 2012 | CNY | 6.2467 | 6.32 | 6.1933 | 6.2 | 6.2 | -0.033 (-0.53%) | 579,234 |
22 Oct 2012 | CNY | 6.22 | 6.2333 | 6.1333 | 6.2333 | 6.2333 | 0.0 (0.0%) | 751,185 |
19 Oct 2012 | CNY | 6.2467 | 6.2533 | 6.1733 | 6.2333 | 6.2333 | -0.007 (-0.11%) | 767,790 |
18 Oct 2012 | CNY | 6.12 | 6.2533 | 6.1133 | 6.24 | 6.24 | +0.127 (+2.07%) | 996,288 |