Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | CNY | 1.7538 | 1.79 | 1.7138 | 1.775 | 1.775 | +0.021 (+1.21%) | 6,616,400 |
18 Dec 2012 | CNY | 1.7763 | 1.7875 | 1.7513 | 1.7538 | 1.7538 | -0.022 (-1.27%) | 7,128,472 |
17 Dec 2012 | CNY | 1.83 | 1.8338 | 1.7638 | 1.7763 | 1.7763 | -0.061 (-3.33%) | 11,104,816 |
14 Dec 2012 | CNY | 1.8213 | 1.8688 | 1.7813 | 1.8375 | 1.8375 | +0.015 (+0.82%) | 23,868,792 |
13 Dec 2012 | CNY | 1.8825 | 1.9188 | 1.7788 | 1.8225 | 1.8225 | -0.06 (-3.19%) | 13,924,352 |
12 Dec 2012 | CNY | 1.745 | 1.9113 | 1.7288 | 1.8825 | 1.8825 | +0.142 (+8.19%) | 18,132,608 |
11 Dec 2012 | CNY | 1.7225 | 1.75 | 1.7 | 1.74 | 1.74 | +0.024 (+1.38%) | 14,112,672 |
10 Dec 2012 | CNY | 1.6875 | 1.7463 | 1.66 | 1.7163 | 1.7163 | +0.043 (+2.54%) | 14,339,288 |
7 Dec 2012 | CNY | 1.6425 | 1.735 | 1.595 | 1.6738 | 1.6738 | +0.028 (+1.67%) | 12,258,648 |
6 Dec 2012 | CNY | 1.71 | 1.71 | 1.63 | 1.6463 | 1.6463 | -0.06 (-3.52%) | 7,469,128 |
5 Dec 2012 | CNY | 1.6575 | 1.7238 | 1.6125 | 1.7063 | 1.7063 | +0.049 (+2.94%) | 10,386,216 |
4 Dec 2012 | CNY | 1.6588 | 1.6975 | 1.5375 | 1.6575 | 1.6575 | -0.019 (-1.12%) | 10,716,552 |
3 Dec 2012 | CNY | 1.65 | 1.825 | 1.5775 | 1.6763 | 1.6763 | -0.028 (-1.61%) | 11,900,056 |
30 Nov 2012 | CNY | 1.8925 | 1.8925 | 1.7038 | 1.7038 | 1.7038 | -0.189 (-9.97%) | 11,747,200 |
29 Nov 2012 | CNY | 1.9288 | 1.9313 | 1.8888 | 1.8925 | 1.8925 | -0.026 (-1.37%) | 5,920,872 |
28 Nov 2012 | CNY | 1.97 | 1.97 | 1.8913 | 1.9188 | 1.9188 | -0.026 (-1.35%) | 2,944,544 |
27 Nov 2012 | CNY | 1.9613 | 1.9613 | 1.9175 | 1.945 | 1.945 | -0.035 (-1.77%) | 2,050,720 |
26 Nov 2012 | CNY | 1.9963 | 1.9963 | 1.9413 | 1.98 | 1.98 | -0.019 (-0.94%) | 6,504,864 |
23 Nov 2012 | CNY | 2.0075 | 2.0363 | 1.9775 | 1.9988 | 1.9988 | 0.0 (0.0%) | 8,110,136 |
22 Nov 2012 | CNY | 1.9813 | 2.0225 | 1.9625 | 1.9988 | 1.9988 | +0.013 (+0.63%) | 8,706,592 |
21 Nov 2012 | CNY | 1.9625 | 2.0213 | 1.9475 | 1.9863 | 1.9863 | -0.025 (-1.24%) | 8,996,360 |
20 Nov 2012 | CNY | 1.8763 | 2.11 | 1.8 | 2.0113 | 2.0113 | +0.011 (+0.57%) | 19,508,376 |
19 Nov 2012 | CNY | 1.9925 | 2.01 | 1.9563 | 2 | 2 | +0.018 (+0.88%) | 10,621,664 |
16 Nov 2012 | CNY | 1.9625 | 1.9963 | 1.94 | 1.9825 | 1.9825 | +0.02 (+1.02%) | 5,966,584 |
15 Nov 2012 | CNY | 2 | 2 | 1.945 | 1.9625 | 1.9625 | -0.025 (-1.26%) | 4,293,920 |
14 Nov 2012 | CNY | 1.9813 | 1.995 | 1.9138 | 1.9875 | 1.9875 | +0.028 (+1.40%) | 4,692,440 |
13 Nov 2012 | CNY | 1.9738 | 2.055 | 1.9375 | 1.96 | 1.96 | -0.028 (-1.38%) | 8,436,488 |
12 Nov 2012 | CNY | 1.9588 | 2.0125 | 1.9188 | 1.9875 | 1.9875 | +0.024 (+1.21%) | 9,602,720 |
9 Nov 2012 | CNY | 2.0388 | 2.0388 | 1.9438 | 1.9638 | 1.9638 | -0.065 (-3.20%) | 9,175,752 |
8 Nov 2012 | CNY | 2.02 | 2.0625 | 1.9863 | 2.0288 | 2.0288 | -0.001 (-0.06%) | 6,913,584 |