Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2012 | CNY | 6.09 | 6.12 | 6 | 6.12 | 6.12 | +0.05 (+0.82%) | 2,275,047 |
14 Dec 2012 | CNY | 5.84 | 6.14 | 5.81 | 6.07 | 6.07 | +0.28 (+4.84%) | 2,864,522 |
13 Dec 2012 | CNY | 5.88 | 5.94 | 5.79 | 5.79 | 5.79 | -0.09 (-1.53%) | 1,065,242 |
12 Dec 2012 | CNY | 5.86 | 5.98 | 5.84 | 5.88 | 5.88 | -0.05 (-0.84%) | 1,109,948 |
11 Dec 2012 | CNY | 5.95 | 6.07 | 5.85 | 5.93 | 5.93 | -0.05 (-0.84%) | 2,280,632 |
10 Dec 2012 | CNY | 5.88 | 6.06 | 5.86 | 5.98 | 5.98 | +0.12 (+2.05%) | 1,767,357 |
7 Dec 2012 | CNY | 5.71 | 5.93 | 5.69 | 5.86 | 5.86 | +0.11 (+1.91%) | 1,720,731 |
6 Dec 2012 | CNY | 5.75 | 5.81 | 5.68 | 5.75 | 5.75 | 0.0 (0.0%) | 1,146,388 |
5 Dec 2012 | CNY | 5.52 | 5.8 | 5.47 | 5.75 | 5.75 | +0.21 (+3.79%) | 1,388,726 |
4 Dec 2012 | CNY | 5.45 | 5.55 | 5.36 | 5.54 | 5.54 | +0.03 (+0.54%) | 1,039,634 |
3 Dec 2012 | CNY | 5.8 | 5.8 | 5.51 | 5.51 | 5.51 | -0.26 (-4.51%) | 1,173,127 |
30 Nov 2012 | CNY | 5.67 | 5.79 | 5.62 | 5.77 | 5.77 | +0.12 (+2.12%) | 923,510 |
29 Nov 2012 | CNY | 5.73 | 5.81 | 5.6 | 5.65 | 5.65 | -0.09 (-1.57%) | 824,092 |
28 Nov 2012 | CNY | 5.92 | 5.96 | 5.64 | 5.74 | 5.74 | -0.14 (-2.38%) | 1,916,077 |
27 Nov 2012 | CNY | 6.34 | 6.34 | 5.88 | 5.88 | 5.88 | -0.44 (-6.96%) | 2,084,298 |
26 Nov 2012 | CNY | 6.35 | 6.41 | 6.28 | 6.32 | 6.32 | -0.03 (-0.47%) | 683,790 |
23 Nov 2012 | CNY | 6.28 | 6.37 | 6.28 | 6.35 | 6.35 | +0.07 (+1.11%) | 963,357 |
22 Nov 2012 | CNY | 6.33 | 6.37 | 6.27 | 6.28 | 6.28 | -0.08 (-1.26%) | 897,603 |
21 Nov 2012 | CNY | 6.29 | 6.37 | 6.22 | 6.36 | 6.36 | +0.11 (+1.76%) | 909,042 |
20 Nov 2012 | CNY | 6.34 | 6.39 | 6.25 | 6.25 | 6.25 | -0.06 (-0.95%) | 728,198 |
19 Nov 2012 | CNY | 6.3 | 6.36 | 6.22 | 6.31 | 6.31 | -0.01 (-0.16%) | 647,421 |
16 Nov 2012 | CNY | 6.26 | 6.33 | 6.18 | 6.32 | 6.32 | +0.07 (+1.12%) | 756,539 |
15 Nov 2012 | CNY | 6.43 | 6.44 | 6.25 | 6.25 | 6.25 | -0.18 (-2.80%) | 1,172,770 |
14 Nov 2012 | CNY | 6.35 | 6.46 | 6.35 | 6.43 | 6.43 | +0.06 (+0.94%) | 685,743 |
13 Nov 2012 | CNY | 6.5 | 6.51 | 6.35 | 6.37 | 6.37 | -0.14 (-2.15%) | 1,256,577 |
12 Nov 2012 | CNY | 6.5 | 6.55 | 6.44 | 6.51 | 6.51 | +0.02 (+0.31%) | 1,506,088 |
9 Nov 2012 | CNY | 6.58 | 6.64 | 6.46 | 6.49 | 6.49 | -0.29 (-4.28%) | 3,638,612 |
8 Nov 2012 | CNY | 7 | 7.23 | 6.76 | 6.78 | 6.78 | -0.02 (-0.29%) | 6,307,298 |
7 Nov 2012 | CNY | 6.7 | 6.9 | 6.55 | 6.8 | 6.8 | +0.14 (+2.10%) | 2,893,720 |
6 Nov 2012 | CNY | 6.96 | 7 | 6.55 | 6.66 | 6.66 | -0.31 (-4.45%) | 2,957,314 |