Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 4.818 | 4.8385 | 4.7115 | 4.7308 | 4.7308 | -0.058 (-1.20%) | 8,617,752 |
31 Dec 2012 | CNY | 4.7936 | 4.8051 | 4.7026 | 4.7885 | 4.7885 | +0.017 (+0.35%) | 9,212,026 |
28 Dec 2012 | CNY | 4.7423 | 4.8154 | 4.6949 | 4.7718 | 4.7718 | +0.031 (+0.65%) | 7,262,595 |
27 Dec 2012 | CNY | 4.8872 | 4.8974 | 4.7218 | 4.741 | 4.741 | -0.147 (-3.02%) | 13,490,217 |
26 Dec 2012 | CNY | 4.9115 | 4.9115 | 4.8051 | 4.8885 | 4.8885 | -0.022 (-0.44%) | 16,401,715 |
25 Dec 2012 | CNY | 4.818 | 4.9321 | 4.7474 | 4.9103 | 4.9103 | +0.119 (+2.49%) | 11,961,315 |
24 Dec 2012 | CNY | 4.5923 | 4.8333 | 4.5526 | 4.791 | 4.791 | +0.199 (+4.33%) | 12,914,397 |
21 Dec 2012 | CNY | 4.5385 | 4.6474 | 4.45 | 4.5923 | 4.5923 | +0.08 (+1.76%) | 7,961,772 |
20 Dec 2012 | CNY | 4.5205 | 4.5295 | 4.4167 | 4.5128 | 4.5128 | -0.038 (-0.85%) | 8,534,175 |
19 Dec 2012 | CNY | 4.441 | 4.6128 | 4.4244 | 4.5513 | 4.5513 | +0.082 (+1.84%) | 8,695,401 |
18 Dec 2012 | CNY | 4.5539 | 4.7051 | 4.4628 | 4.4692 | 4.4692 | +0.088 (+2.02%) | 15,069,576 |
17 Dec 2012 | CNY | 4.4039 | 4.4346 | 4.3269 | 4.3808 | 4.3808 | -0.023 (-0.52%) | 5,884,460 |
14 Dec 2012 | CNY | 4.2449 | 4.4346 | 4.2449 | 4.4039 | 4.4039 | +0.145 (+3.40%) | 8,351,545 |
13 Dec 2012 | CNY | 4.2603 | 4.3013 | 4.2308 | 4.259 | 4.259 | -0.006 (-0.15%) | 2,562,011 |
12 Dec 2012 | CNY | 4.2962 | 4.3141 | 4.218 | 4.2654 | 4.2654 | -0.047 (-1.10%) | 2,962,939 |
11 Dec 2012 | CNY | 4.3449 | 4.3577 | 4.2692 | 4.3128 | 4.3128 | -0.05 (-1.15%) | 7,783,893 |
10 Dec 2012 | CNY | 4.3 | 4.3718 | 4.25 | 4.3628 | 4.3628 | +0.061 (+1.43%) | 7,571,226 |
7 Dec 2012 | CNY | 4.1987 | 4.3077 | 4.1987 | 4.3013 | 4.3013 | +0.087 (+2.07%) | 5,118,297 |
6 Dec 2012 | CNY | 4.2987 | 4.2987 | 4.1987 | 4.2141 | 4.2141 | -0.085 (-1.97%) | 4,677,426 |
5 Dec 2012 | CNY | 4.1641 | 4.3577 | 4.1539 | 4.2987 | 4.2987 | +0.085 (+2.01%) | 8,512,179 |
4 Dec 2012 | CNY | 4.2051 | 4.2295 | 3.9744 | 4.2141 | 4.2141 | +0.05 (+1.20%) | 7,841,386 |
3 Dec 2012 | CNY | 4.3308 | 4.4192 | 4.1513 | 4.1641 | 4.1641 | -0.195 (-4.47%) | 6,710,691 |
30 Nov 2012 | CNY | 4.5359 | 4.55 | 4.3051 | 4.359 | 4.359 | -0.151 (-3.35%) | 4,296,840 |
29 Nov 2012 | CNY | 4.5103 | 4.5513 | 4.4872 | 4.5103 | 4.5103 | +0.014 (+0.31%) | 2,940,919 |
28 Nov 2012 | CNY | 4.4872 | 4.5154 | 4.4487 | 4.4962 | 4.4962 | +0.003 (+0.06%) | 2,106,507 |
27 Nov 2012 | CNY | 4.6795 | 4.7013 | 4.4872 | 4.4936 | 4.4936 | -0.185 (-3.95%) | 5,839,782 |
26 Nov 2012 | CNY | 4.7218 | 4.791 | 4.6782 | 4.6782 | 4.6782 | -0.1 (-2.09%) | 1,922,902 |
23 Nov 2012 | CNY | 4.6821 | 4.7782 | 4.6769 | 4.7782 | 4.7782 | +0.081 (+1.72%) | 3,305,257 |
22 Nov 2012 | CNY | 4.8013 | 4.8013 | 4.6744 | 4.6974 | 4.6974 | -0.104 (-2.16%) | 3,959,865 |
21 Nov 2012 | CNY | 4.7769 | 4.8051 | 4.7192 | 4.8013 | 4.8013 | +0.024 (+0.51%) | 4,003,810 |