Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2012 | CNY | 2.0156 | 2.0311 | 2.0111 | 2.0178 | 2.0178 | +0.007 (+0.33%) | 3,788,140 |
1 Nov 2012 | CNY | 1.9844 | 2.0378 | 1.9844 | 2.0111 | 2.0111 | +0.018 (+0.89%) | 4,844,965 |
31 Oct 2012 | CNY | 1.9756 | 2.0067 | 1.9556 | 1.9933 | 1.9933 | +0.024 (+1.24%) | 5,380,852 |
30 Oct 2012 | CNY | 1.9844 | 1.9889 | 1.9556 | 1.9689 | 1.9689 | +0.004 (+0.23%) | 3,601,944 |
29 Oct 2012 | CNY | 1.9133 | 1.9933 | 1.9133 | 1.9644 | 1.9644 | -0.02 (-1.01%) | 5,574,892 |
26 Oct 2012 | CNY | 2.1044 | 2.1067 | 1.9756 | 1.9844 | 1.9844 | -0.12 (-5.70%) | 14,077,174 |
25 Oct 2012 | CNY | 2.1 | 2.1778 | 2.0756 | 2.1044 | 2.1044 | +0.007 (+0.31%) | 12,128,782 |
24 Oct 2012 | CNY | 2.08 | 2.12 | 2.0689 | 2.0978 | 2.0978 | 0.0 (0.0%) | 6,080,895 |
23 Oct 2012 | CNY | 2.1333 | 2.14 | 2.0867 | 2.0978 | 2.0978 | -0.035 (-1.66%) | 9,158,625 |
22 Oct 2012 | CNY | 2.0911 | 2.1422 | 2.0622 | 2.1333 | 2.1333 | +0.018 (+0.84%) | 8,418,573 |
19 Oct 2012 | CNY | 2.1289 | 2.1578 | 2.1067 | 2.1156 | 2.1156 | -0.004 (-0.21%) | 13,279,743 |
18 Oct 2012 | CNY | 2.0889 | 2.1311 | 2.0711 | 2.12 | 2.12 | +0.04 (+1.92%) | 10,463,053 |
17 Oct 2012 | CNY | 2.0844 | 2.1 | 2.0511 | 2.08 | 2.08 | 0.0 (0.0%) | 9,039,505 |
16 Oct 2012 | CNY | 2.0489 | 2.1067 | 2.0289 | 2.08 | 2.08 | +0.013 (+0.64%) | 13,976,604 |
15 Oct 2012 | CNY | 2.2 | 2.2 | 2.0133 | 2.0667 | 2.0667 | -0.151 (-6.81%) | 22,981,095 |
12 Oct 2012 | CNY | 2.2733 | 2.2956 | 2.1822 | 2.2178 | 2.2178 | -0.044 (-1.96%) | 13,105,179 |
11 Oct 2012 | CNY | 2.3822 | 2.3822 | 2.2489 | 2.2622 | 2.2622 | -0.138 (-5.74%) | 22,383,243 |
10 Oct 2012 | CNY | 2.3289 | 2.4267 | 2.3222 | 2.4 | 2.4 | +0.047 (+1.98%) | 24,776,203 |
9 Oct 2012 | CNY | 2.28 | 2.3711 | 2.2533 | 2.3533 | 2.3533 | +0.044 (+1.92%) | 27,113,418 |
8 Oct 2012 | CNY | 2.2378 | 2.3289 | 2.2156 | 2.3089 | 2.3089 | +0.076 (+3.39%) | 20,912,796 |
28 Sep 2012 | CNY | 2.18 | 2.2489 | 2.1578 | 2.2333 | 2.2333 | +0.033 (+1.51%) | 16,662,037 |
27 Sep 2012 | CNY | 2.1711 | 2.2311 | 2.1267 | 2.2 | 2.2 | +0.042 (+1.96%) | 24,855,372 |
26 Sep 2012 | CNY | 2.3 | 2.3689 | 2.1556 | 2.1578 | 2.1578 | -0.175 (-7.52%) | 29,531,412 |
25 Sep 2012 | CNY | 2.3156 | 2.4378 | 2.2978 | 2.3333 | 2.3333 | -0.031 (-1.32%) | 30,250,192 |
24 Sep 2012 | CNY | 2.3467 | 2.3933 | 2.3133 | 2.3644 | 2.3644 | +0.042 (+1.82%) | 28,371,712 |
21 Sep 2012 | CNY | 2.4444 | 2.4667 | 2.3022 | 2.3222 | 2.3222 | -0.171 (-6.86%) | 40,732,524 |
20 Sep 2012 | CNY | 2.6556 | 2.7556 | 2.4844 | 2.4933 | 2.4933 | -0.165 (-6.19%) | 50,355,396 |
19 Sep 2012 | CNY | 2.6956 | 2.7422 | 2.6 | 2.6578 | 2.6578 | -0.049 (-1.81%) | 42,094,543 |
18 Sep 2012 | CNY | 2.7778 | 2.7778 | 2.62 | 2.7067 | 2.7067 | -0.14 (-4.92%) | 62,555,346 |
17 Sep 2012 | CNY | 2.9667 | 3.16 | 2.8444 | 2.8467 | 2.8467 | -0.124 (-4.19%) | 69,426,801 |