Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2012 | CNY | 5.1269 | 5.2777 | 5.0847 | 5.1913 | 5.1913 | +0.006 (+0.12%) | 2,879,656 |
28 Dec 2012 | CNY | 5.0747 | 5.1953 | 4.932 | 5.1852 | 5.1852 | +0.096 (+1.89%) | 6,300,352 |
27 Dec 2012 | CNY | 5.1953 | 5.2757 | 5.0888 | 5.0888 | 5.0888 | -0.106 (-2.05%) | 4,504,248 |
26 Dec 2012 | CNY | 5.1149 | 5.3058 | 4.9782 | 5.1953 | 5.1953 | +0.07 (+1.37%) | 4,079,953 |
25 Dec 2012 | CNY | 4.8898 | 5.1792 | 4.8697 | 5.1249 | 5.1249 | +0.211 (+4.29%) | 3,242,263 |
24 Dec 2012 | CNY | 4.8195 | 5.0003 | 4.8195 | 4.9139 | 4.9139 | +0.014 (+0.29%) | 2,297,228 |
21 Dec 2012 | CNY | 4.6928 | 4.9119 | 4.6446 | 4.8998 | 4.8998 | +0.207 (+4.41%) | 2,538,484 |
20 Dec 2012 | CNY | 4.6627 | 4.7129 | 4.5461 | 4.6928 | 4.6928 | +0.008 (+0.17%) | 692,041 |
19 Dec 2012 | CNY | 4.6627 | 4.7371 | 4.6466 | 4.6848 | 4.6848 | +0.046 (+1.00%) | 490,641 |
18 Dec 2012 | CNY | 4.6245 | 4.721 | 4.6024 | 4.6386 | 4.6386 | 0.0 (0.0%) | 533,407 |
17 Dec 2012 | CNY | 4.7371 | 4.7511 | 4.6165 | 4.6386 | 4.6386 | -0.101 (-2.12%) | 1,113,809 |
14 Dec 2012 | CNY | 4.5381 | 4.7592 | 4.4919 | 4.7391 | 4.7391 | +0.241 (+5.36%) | 1,602,266 |
13 Dec 2012 | CNY | 4.4838 | 4.5582 | 4.4215 | 4.4979 | 4.4979 | -0.022 (-0.49%) | 714,984 |
12 Dec 2012 | CNY | 4.6788 | 4.6788 | 4.4316 | 4.52 | 4.52 | -0.113 (-2.43%) | 940,730 |
11 Dec 2012 | CNY | 4.6647 | 4.7149 | 4.6225 | 4.6325 | 4.6325 | -0.095 (-2.00%) | 828,265 |
10 Dec 2012 | CNY | 4.723 | 4.7612 | 4.6225 | 4.727 | 4.727 | -0.03 (-0.63%) | 1,033,576 |
7 Dec 2012 | CNY | 4.4657 | 4.7571 | 4.4637 | 4.7571 | 4.7571 | +0.255 (+5.67%) | 2,236,222 |
6 Dec 2012 | CNY | 4.3914 | 4.6325 | 4.3914 | 4.5019 | 4.5019 | +0.04 (+0.90%) | 1,606,401 |
5 Dec 2012 | CNY | 4.2366 | 4.4818 | 4.1643 | 4.4617 | 4.4617 | +0.277 (+6.63%) | 1,923,416 |
4 Dec 2012 | CNY | 4.0296 | 4.2808 | 4.0095 | 4.1844 | 4.1844 | +0.135 (+3.33%) | 2,201,282 |
3 Dec 2012 | CNY | 4.4215 | 4.4858 | 4.0196 | 4.0497 | 4.0497 | -0.408 (-9.15%) | 2,172,234 |
30 Nov 2012 | CNY | 4.4476 | 4.4798 | 4.3954 | 4.4577 | 4.4577 | +0.01 (+0.23%) | 1,073,854 |
29 Nov 2012 | CNY | 4.3029 | 4.4617 | 4.3029 | 4.4476 | 4.4476 | +0.145 (+3.36%) | 2,407,091 |
28 Nov 2012 | CNY | 4.4235 | 4.4235 | 4.2909 | 4.3029 | 4.3029 | -0.149 (-3.34%) | 1,213,253 |
27 Nov 2012 | CNY | 4.7551 | 4.8014 | 4.3974 | 4.4517 | 4.4517 | -0.352 (-7.32%) | 3,853,405 |
26 Nov 2012 | CNY | 4.9581 | 4.9762 | 4.7933 | 4.8034 | 4.8034 | -0.177 (-3.55%) | 2,140,017 |
23 Nov 2012 | CNY | 5.0305 | 5.0526 | 4.9099 | 4.9802 | 4.9802 | -0.054 (-1.08%) | 2,888,289 |
22 Nov 2012 | CNY | 5.0445 | 5.0526 | 5.0003 | 5.0345 | 5.0345 | -0.086 (-1.69%) | 580,059 |
21 Nov 2012 | CNY | 5.0827 | 5.1249 | 5.0265 | 5.1209 | 5.1209 | -0.024 (-0.47%) | 847,735 |
20 Nov 2012 | CNY | 5.1129 | 5.145 | 4.9139 | 5.145 | 5.145 | +0.022 (+0.43%) | 3,248,423 |