Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2012 | CNY | 1.0748 | 1.1131 | 1.0748 | 1.1113 | 1.1113 | +0.043 (+4.07%) | 8,407,364 |
7 Dec 2012 | CNY | 1.0574 | 1.0783 | 1.0191 | 1.0678 | 1.0678 | +0.019 (+1.82%) | 6,703,180 |
6 Dec 2012 | CNY | 1.08 | 1.1009 | 1.047 | 1.0487 | 1.0487 | +0.002 (+0.16%) | 6,958,921 |
5 Dec 2012 | CNY | 0.9878 | 1.0574 | 0.9878 | 1.047 | 1.047 | +0.051 (+5.07%) | 4,431,883 |
4 Dec 2012 | CNY | 0.9496 | 1.0052 | 0.9426 | 0.9965 | 0.9965 | +0.017 (+1.78%) | 4,440,986 |
3 Dec 2012 | CNY | 1.0331 | 1.0331 | 0.9774 | 0.9791 | 0.9791 | -0.033 (-3.27%) | 1,792,837 |
30 Nov 2012 | CNY | 0.9861 | 1.0244 | 0.9861 | 1.0122 | 1.0122 | -0.014 (-1.35%) | 2,356,959 |
28 Nov 2012 | CNY | 1.04 | 1.0765 | 1.0261 | 1.0261 | 1.0261 | -0.036 (-3.43%) | 5,119,492 |
27 Nov 2012 | CNY | 1.1391 | 1.1391 | 1.0626 | 1.0626 | 1.0626 | -0.066 (-5.86%) | 9,149,391 |
26 Nov 2012 | CNY | 1.1618 | 1.167 | 1.127 | 1.1287 | 1.1287 | -0.035 (-2.99%) | 2,830,123 |
23 Nov 2012 | CNY | 1.1409 | 1.1826 | 1.1409 | 1.1635 | 1.1635 | 0.0 (0.0%) | 4,255,866 |
22 Nov 2012 | CNY | 1.1722 | 1.1791 | 1.1513 | 1.1635 | 1.1635 | -0.024 (-2.05%) | 5,188,112 |
21 Nov 2012 | CNY | 1.2087 | 1.2174 | 1.1304 | 1.1878 | 1.1878 | -0.033 (-2.71%) | 10,817,275 |
20 Nov 2012 | CNY | 1.2244 | 1.2609 | 1.2139 | 1.2209 | 1.2209 | +0.002 (+0.15%) | 9,946,858 |
19 Nov 2012 | CNY | 1.1965 | 1.2226 | 1.1757 | 1.2191 | 1.2191 | +0.035 (+2.93%) | 4,572,343 |
16 Nov 2012 | CNY | 1.1826 | 1.2035 | 1.1704 | 1.1844 | 1.1844 | +0.002 (+0.15%) | 3,732,384 |
15 Nov 2012 | CNY | 1.1931 | 1.2052 | 1.1739 | 1.1826 | 1.1826 | -0.021 (-1.74%) | 4,035,320 |
14 Nov 2012 | CNY | 1.1965 | 1.207 | 1.1809 | 1.2035 | 1.2035 | +0.007 (+0.59%) | 5,976,909 |
13 Nov 2012 | CNY | 1.2261 | 1.2435 | 1.1931 | 1.1965 | 1.1965 | -0.054 (-4.31%) | 8,939,276 |
12 Nov 2012 | CNY | 1.2626 | 1.2731 | 1.2191 | 1.2504 | 1.2504 | -0.012 (-0.97%) | 9,777,056 |
9 Nov 2012 | CNY | 1.2957 | 1.3374 | 1.2626 | 1.2626 | 1.2626 | -0.141 (-10.04%) | 31,379,736 |
8 Nov 2012 | CNY | 1.4522 | 1.4818 | 1.4018 | 1.4035 | 1.4035 | -0.08 (-5.39%) | 14,007,864 |
7 Nov 2012 | CNY | 1.4296 | 1.5061 | 1.4122 | 1.4835 | 1.4835 | +0.057 (+4.02%) | 19,239,510 |
6 Nov 2012 | CNY | 1.3687 | 1.4522 | 1.3618 | 1.4261 | 1.4261 | +0.043 (+3.15%) | 13,602,463 |
5 Nov 2012 | CNY | 1.3878 | 1.3965 | 1.3565 | 1.3826 | 1.3826 | -0.009 (-0.63%) | 7,515,161 |
2 Nov 2012 | CNY | 1.4174 | 1.4452 | 1.367 | 1.3913 | 1.3913 | -0.026 (-1.84%) | 10,350,091 |
1 Nov 2012 | CNY | 1.3913 | 1.4244 | 1.367 | 1.4174 | 1.4174 | +0.04 (+2.90%) | 10,116,505 |
31 Oct 2012 | CNY | 1.3913 | 1.4087 | 1.3444 | 1.3774 | 1.3774 | 0.0 (0.0%) | 9,059,530 |
30 Oct 2012 | CNY | 1.3565 | 1.3861 | 1.3478 | 1.3774 | 1.3774 | +0.016 (+1.15%) | 8,449,684 |
29 Oct 2012 | CNY | 1.3044 | 1.3618 | 1.287 | 1.3618 | 1.3618 | +0.033 (+2.49%) | 12,194,310 |