Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2012 | CNY | 6.55 | 6.55 | 6.11 | 6.11 | 6.0978 | -0.38 (-5.86%) | 1,591,210 |
26 Nov 2012 | CNY | 6.68 | 6.71 | 6.48 | 6.49 | 6.477 | -0.2 (-2.99%) | 492,199 |
23 Nov 2012 | CNY | 6.56 | 6.8 | 6.56 | 6.69 | 6.6766 | 0.0 (0.0%) | 740,156 |
22 Nov 2012 | CNY | 6.74 | 6.78 | 6.62 | 6.69 | 6.6766 | -0.14 (-2.05%) | 902,287 |
21 Nov 2012 | CNY | 6.95 | 7 | 6.5 | 6.83 | 6.8164 | -0.19 (-2.71%) | 1,881,279 |
20 Nov 2012 | CNY | 7.04 | 7.25 | 6.98 | 7.02 | 7.006 | +0.01 (+0.14%) | 1,729,901 |
19 Nov 2012 | CNY | 6.88 | 7.03 | 6.76 | 7.01 | 6.996 | +0.2 (+2.94%) | 795,196 |
16 Nov 2012 | CNY | 6.8 | 6.92 | 6.73 | 6.81 | 6.7964 | +0.01 (+0.15%) | 649,115 |
15 Nov 2012 | CNY | 6.86 | 6.93 | 6.75 | 6.8 | 6.7864 | -0.12 (-1.73%) | 701,800 |
14 Nov 2012 | CNY | 6.88 | 6.94 | 6.79 | 6.92 | 6.9062 | +0.04 (+0.58%) | 1,039,470 |
13 Nov 2012 | CNY | 7.05 | 7.15 | 6.86 | 6.88 | 6.8663 | -0.31 (-4.31%) | 1,554,668 |
12 Nov 2012 | CNY | 7.26 | 7.32 | 7.01 | 7.19 | 7.1756 | -0.07 (-0.96%) | 1,700,370 |
9 Nov 2012 | CNY | 7.45 | 7.69 | 7.26 | 7.26 | 7.2455 | -0.81 (-10.04%) | 5,457,385 |
8 Nov 2012 | CNY | 8.35 | 8.52 | 8.06 | 8.07 | 8.0539 | -0.46 (-5.39%) | 2,436,168 |
7 Nov 2012 | CNY | 8.22 | 8.66 | 8.12 | 8.53 | 8.513 | +0.33 (+4.02%) | 3,346,026 |
6 Nov 2012 | CNY | 7.87 | 8.35 | 7.83 | 8.2 | 8.1836 | +0.25 (+3.14%) | 2,365,663 |
5 Nov 2012 | CNY | 7.98 | 8.03 | 7.8 | 7.95 | 7.9341 | -0.05 (-0.63%) | 1,306,994 |
2 Nov 2012 | CNY | 8.15 | 8.31 | 7.86 | 8 | 7.984 | -0.15 (-1.84%) | 1,800,029 |
1 Nov 2012 | CNY | 8 | 8.19 | 7.86 | 8.15 | 8.1337 | +0.23 (+2.90%) | 1,759,405 |
31 Oct 2012 | CNY | 8 | 8.1 | 7.73 | 7.92 | 7.9042 | 0.0 (0.0%) | 1,575,582 |
30 Oct 2012 | CNY | 7.8 | 7.97 | 7.75 | 7.92 | 7.9042 | +0.09 (+1.15%) | 1,469,521 |
29 Oct 2012 | CNY | 7.5 | 7.83 | 7.4 | 7.83 | 7.8144 | +0.19 (+2.49%) | 2,120,765 |
26 Oct 2012 | CNY | 7.98 | 7.98 | 7.57 | 7.64 | 7.6248 | -0.77 (-9.16%) | 4,982,494 |
25 Oct 2012 | CNY | 8.57 | 8.57 | 8.25 | 8.41 | 8.3932 | -0.22 (-2.55%) | 3,099,421 |
24 Oct 2012 | CNY | 8.1 | 8.78 | 8 | 8.63 | 8.6128 | +0.53 (+6.54%) | 6,414,717 |
23 Oct 2012 | CNY | 7.85 | 8.22 | 7.85 | 8.1 | 8.0838 | +0.2 (+2.53%) | 3,558,465 |
22 Oct 2012 | CNY | 7.9 | 7.92 | 7.65 | 7.9 | 7.8842 | -0.1 (-1.25%) | 2,272,053 |
19 Oct 2012 | CNY | 8.35 | 8.52 | 7.95 | 8 | 7.984 | -0.2 (-2.44%) | 5,237,298 |
18 Oct 2012 | CNY | 7.45 | 8.2 | 7.43 | 8.2 | 8.1836 | +0.73 (+9.77%) | 6,181,247 |
17 Oct 2012 | CNY | 7.21 | 7.69 | 7.21 | 7.47 | 7.4551 | +0.26 (+3.61%) | 3,039,707 |