Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2012 | CNY | 5.124 | 5.1946 | 5.093 | 5.0975 | 5.0975 | -0.004 (-0.09%) | 2,331,019 |
24 Oct 2012 | CNY | 5.0842 | 5.1593 | 5.0356 | 5.1019 | 5.1019 | -0.04 (-0.77%) | 2,362,258 |
23 Oct 2012 | CNY | 5.2388 | 5.2697 | 5.1284 | 5.1416 | 5.1416 | -0.124 (-2.35%) | 2,207,076 |
22 Oct 2012 | CNY | 5.2432 | 5.2697 | 5.1726 | 5.2653 | 5.2653 | +0.009 (+0.17%) | 2,091,689 |
19 Oct 2012 | CNY | 5.3051 | 5.3183 | 5.2432 | 5.2565 | 5.2565 | -0.088 (-1.65%) | 3,235,577 |
18 Oct 2012 | CNY | 5.3051 | 5.3934 | 5.2344 | 5.3448 | 5.3448 | -0.097 (-1.79%) | 6,953,295 |
17 Oct 2012 | CNY | 4.9914 | 5.442 | 4.9473 | 5.442 | 5.442 | +0.495 (+10.00%) | 9,836,358 |
16 Oct 2012 | CNY | 4.9473 | 5.0003 | 4.8987 | 4.9473 | 4.9473 | 0.0 (0.0%) | 1,351,003 |
15 Oct 2012 | CNY | 5.177 | 5.1902 | 4.8589 | 4.9473 | 4.9473 | -0.415 (-7.74%) | 4,008,120 |
12 Oct 2012 | CNY | 5.3713 | 5.4508 | 5.3139 | 5.3625 | 5.3625 | -0.04 (-0.73%) | 1,218,899 |
11 Oct 2012 | CNY | 5.5215 | 5.5215 | 5.3537 | 5.4022 | 5.4022 | -0.177 (-3.17%) | 2,071,291 |
10 Oct 2012 | CNY | 5.5127 | 5.5789 | 5.4906 | 5.5789 | 5.5789 | +0.049 (+0.88%) | 1,798,646 |
9 Oct 2012 | CNY | 5.3669 | 5.5834 | 5.3669 | 5.5303 | 5.5303 | +0.181 (+3.39%) | 2,773,217 |
8 Oct 2012 | CNY | 5.3492 | 5.4994 | 5.3007 | 5.3492 | 5.3492 | 0.0 (0.0%) | 1,306,547 |
28 Sep 2012 | CNY | 5.1991 | 5.3625 | 5.1726 | 5.3492 | 5.3492 | +0.124 (+2.37%) | 1,910,773 |
27 Sep 2012 | CNY | 5.1019 | 5.2962 | 5.1019 | 5.2256 | 5.2256 | +0.097 (+1.90%) | 1,598,010 |
26 Sep 2012 | CNY | 5.2741 | 5.2874 | 5.1151 | 5.1284 | 5.1284 | -0.146 (-2.76%) | 767,039 |
25 Sep 2012 | CNY | 5.3448 | 5.3537 | 5.2565 | 5.2741 | 5.2741 | -0.075 (-1.40%) | 1,151,642 |
24 Sep 2012 | CNY | 5.2874 | 5.3669 | 5.23 | 5.3492 | 5.3492 | +0.049 (+0.91%) | 1,057,915 |
21 Sep 2012 | CNY | 5.3139 | 5.3625 | 5.2653 | 5.3007 | 5.3007 | -0.035 (-0.66%) | 1,383,938 |
20 Sep 2012 | CNY | 5.5303 | 5.5303 | 5.3272 | 5.336 | 5.336 | -0.216 (-3.90%) | 1,552,936 |
19 Sep 2012 | CNY | 5.6319 | 5.6452 | 5.3492 | 5.5524 | 5.5524 | -0.013 (-0.24%) | 1,476,060 |
18 Sep 2012 | CNY | 5.4994 | 5.6319 | 5.4773 | 5.5657 | 5.5657 | +0.004 (+0.08%) | 1,071,473 |
17 Sep 2012 | CNY | 5.9986 | 6.003 | 5.5613 | 5.5613 | 5.5613 | -0.402 (-6.74%) | 2,812,629 |
14 Sep 2012 | CNY | 6.0516 | 6.0825 | 5.9191 | 5.9632 | 5.9632 | -0.053 (-0.88%) | 1,919,487 |
13 Sep 2012 | CNY | 6.0957 | 6.1664 | 6.0074 | 6.0162 | 6.0162 | -0.071 (-1.16%) | 2,253,526 |
12 Sep 2012 | CNY | 6.1664 | 6.1753 | 6.0162 | 6.0869 | 6.0869 | -0.026 (-0.43%) | 2,445,154 |
11 Sep 2012 | CNY | 6.1753 | 6.3034 | 6.0957 | 6.1134 | 6.1134 | -0.057 (-0.93%) | 2,983,708 |
10 Sep 2012 | CNY | 6.0737 | 6.1885 | 6.0162 | 6.1708 | 6.1708 | +0.049 (+0.79%) | 3,486,770 |
7 Sep 2012 | CNY | 6.0604 | 6.2504 | 5.9809 | 6.1223 | 6.1223 | +0.141 (+2.36%) | 4,566,939 |