Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2012 | CNY | 5.17 | 5.38 | 5.17 | 5.27 | 5.27 | +0.045 (+0.86%) | 1,373,516 |
2 Nov 2012 | CNY | 5.205 | 5.285 | 5.155 | 5.225 | 5.225 | +0.02 (+0.38%) | 792,322 |
1 Nov 2012 | CNY | 5.1 | 5.225 | 5.025 | 5.205 | 5.205 | +0.14 (+2.76%) | 903,914 |
31 Oct 2012 | CNY | 5.05 | 5.095 | 5.015 | 5.065 | 5.065 | +0.015 (+0.30%) | 286,940 |
30 Oct 2012 | CNY | 5.15 | 5.21 | 5.025 | 5.05 | 5.05 | -0.08 (-1.56%) | 723,840 |
29 Oct 2012 | CNY | 5.025 | 5.13 | 5.015 | 5.13 | 5.13 | +0.06 (+1.18%) | 584,202 |
26 Oct 2012 | CNY | 5.15 | 5.18 | 4.955 | 5.07 | 5.07 | -0.09 (-1.74%) | 1,081,660 |
25 Oct 2012 | CNY | 5.165 | 5.245 | 5.155 | 5.16 | 5.16 | -0.06 (-1.15%) | 708,802 |
24 Oct 2012 | CNY | 5.2 | 5.28 | 5.165 | 5.22 | 5.22 | -0.005 (-0.10%) | 645,102 |
23 Oct 2012 | CNY | 5.345 | 5.35 | 5.205 | 5.225 | 5.225 | -0.1 (-1.88%) | 1,000,738 |
22 Oct 2012 | CNY | 5.305 | 5.345 | 5.21 | 5.325 | 5.325 | -0.005 (-0.09%) | 1,170,320 |
19 Oct 2012 | CNY | 5.35 | 5.47 | 5.225 | 5.33 | 5.33 | -0.15 (-2.74%) | 3,166,580 |
18 Oct 2012 | CNY | 5.195 | 5.715 | 5.195 | 5.48 | 5.48 | +0.285 (+5.49%) | 4,964,288 |
17 Oct 2012 | CNY | 5.085 | 5.205 | 5.02 | 5.195 | 5.195 | +0.15 (+2.97%) | 1,238,052 |
16 Oct 2012 | CNY | 4.99 | 5.075 | 4.96 | 5.045 | 5.045 | +0.05 (+1.00%) | 556,282 |
15 Oct 2012 | CNY | 5.045 | 5.095 | 4.98 | 4.995 | 4.995 | -0.05 (-0.99%) | 584,600 |
12 Oct 2012 | CNY | 5.15 | 5.22 | 5.005 | 5.045 | 5.045 | -0.12 (-2.32%) | 1,149,230 |
11 Oct 2012 | CNY | 5.25 | 5.34 | 5.13 | 5.165 | 5.165 | -0.175 (-3.28%) | 929,240 |
10 Oct 2012 | CNY | 5.225 | 5.375 | 5.12 | 5.34 | 5.34 | +0.115 (+2.20%) | 1,081,324 |
9 Oct 2012 | CNY | 5.17 | 5.39 | 5.17 | 5.225 | 5.225 | +0.125 (+2.45%) | 1,179,354 |
8 Oct 2012 | CNY | 5.1 | 5.185 | 5.03 | 5.1 | 5.1 | +0.015 (+0.29%) | 739,084 |
28 Sep 2012 | CNY | 5.005 | 5.09 | 4.955 | 5.085 | 5.085 | +0.09 (+1.80%) | 649,522 |
27 Sep 2012 | CNY | 4.9 | 5.07 | 4.855 | 4.995 | 4.995 | +0.095 (+1.94%) | 721,340 |
26 Sep 2012 | CNY | 5.1 | 5.15 | 4.9 | 4.9 | 4.9 | -0.22 (-4.30%) | 1,353,174 |
25 Sep 2012 | CNY | 5.09 | 5.195 | 5.065 | 5.12 | 5.12 | -0.04 (-0.78%) | 743,336 |
24 Sep 2012 | CNY | 5.05 | 5.23 | 5.01 | 5.16 | 5.16 | +0.095 (+1.88%) | 1,463,940 |
21 Sep 2012 | CNY | 5.24 | 5.34 | 5.055 | 5.065 | 5.065 | -0.275 (-5.15%) | 2,013,198 |
20 Sep 2012 | CNY | 5.675 | 5.675 | 5.31 | 5.34 | 5.34 | -0.36 (-6.32%) | 2,016,682 |
19 Sep 2012 | CNY | 5.75 | 5.775 | 5.64 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,629,004 |
18 Sep 2012 | CNY | 5.455 | 5.825 | 5.455 | 5.75 | 5.75 | +0.25 (+4.55%) | 3,083,480 |