Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2012 | CNY | 4.7564 | 4.8462 | 4.7564 | 4.7769 | 4.7769 | +0.026 (+0.54%) | 6,851,754 |
19 Nov 2012 | CNY | 4.718 | 4.7859 | 4.6539 | 4.7513 | 4.7513 | +0.037 (+0.79%) | 6,223,760 |
16 Nov 2012 | CNY | 4.709 | 4.7256 | 4.6321 | 4.7141 | 4.7141 | +0.027 (+0.57%) | 3,574,279 |
15 Nov 2012 | CNY | 4.6628 | 4.7423 | 4.6051 | 4.6872 | 4.6872 | +0.008 (+0.16%) | 4,359,599 |
14 Nov 2012 | CNY | 4.591 | 4.7 | 4.5705 | 4.6795 | 4.6795 | +0.115 (+2.53%) | 4,413,364 |
13 Nov 2012 | CNY | 4.6423 | 4.6628 | 4.5436 | 4.5641 | 4.5641 | -0.081 (-1.74%) | 4,277,637 |
12 Nov 2012 | CNY | 4.6154 | 4.7051 | 4.6154 | 4.6449 | 4.6449 | -0.006 (-0.14%) | 5,977,990 |
9 Nov 2012 | CNY | 4.5731 | 4.8077 | 4.5731 | 4.6513 | 4.6513 | +0.131 (+2.89%) | 10,347,760 |
8 Nov 2012 | CNY | 4.5321 | 4.559 | 4.5167 | 4.5205 | 4.5205 | -0.051 (-1.12%) | 2,973,477 |
7 Nov 2012 | CNY | 4.5987 | 4.6026 | 4.5282 | 4.5718 | 4.5718 | -0.027 (-0.58%) | 3,781,541 |
6 Nov 2012 | CNY | 4.7346 | 4.7346 | 4.5231 | 4.5987 | 4.5987 | -0.136 (-2.87%) | 7,827,151 |
5 Nov 2012 | CNY | 4.6859 | 4.75 | 4.6641 | 4.7346 | 4.7346 | +0.042 (+0.90%) | 3,908,361 |
2 Nov 2012 | CNY | 4.6769 | 4.7051 | 4.6551 | 4.6923 | 4.6923 | +0.015 (+0.33%) | 3,134,180 |
1 Nov 2012 | CNY | 4.6539 | 4.7308 | 4.6308 | 4.6769 | 4.6769 | +0.038 (+0.83%) | 6,892,735 |
31 Oct 2012 | CNY | 4.6795 | 4.6897 | 4.5795 | 4.6385 | 4.6385 | -0.059 (-1.25%) | 5,282,877 |
30 Oct 2012 | CNY | 4.6577 | 4.7423 | 4.6577 | 4.6974 | 4.6974 | +0.024 (+0.52%) | 3,402,750 |
29 Oct 2012 | CNY | 4.6718 | 4.7128 | 4.6577 | 4.6731 | 4.6731 | +0.008 (+0.17%) | 3,595,917 |
26 Oct 2012 | CNY | 4.9103 | 4.9103 | 4.6615 | 4.6654 | 4.6654 | -0.245 (-4.99%) | 9,153,292 |
25 Oct 2012 | CNY | 4.8628 | 4.9167 | 4.8449 | 4.9103 | 4.9103 | +0.048 (+0.98%) | 4,088,042 |
24 Oct 2012 | CNY | 4.8654 | 4.9039 | 4.8462 | 4.8628 | 4.8628 | -0.037 (-0.76%) | 3,923,961 |
23 Oct 2012 | CNY | 4.9346 | 4.9577 | 4.8756 | 4.9 | 4.9 | -0.037 (-0.75%) | 4,491,232 |
22 Oct 2012 | CNY | 4.8936 | 4.9487 | 4.8936 | 4.9372 | 4.9372 | +0.005 (+0.10%) | 4,127,401 |
19 Oct 2012 | CNY | 5.0474 | 5.05 | 4.8949 | 4.9321 | 4.9321 | -0.093 (-1.86%) | 5,836,638 |
18 Oct 2012 | CNY | 4.9808 | 5.0577 | 4.959 | 5.0256 | 5.0256 | +0.041 (+0.82%) | 5,023,356 |
17 Oct 2012 | CNY | 4.9231 | 4.9974 | 4.8962 | 4.9846 | 4.9846 | +0.061 (+1.25%) | 4,701,871 |
16 Oct 2012 | CNY | 4.9077 | 4.9962 | 4.8731 | 4.9231 | 4.9231 | +0.013 (+0.26%) | 4,714,148 |
15 Oct 2012 | CNY | 5.068 | 5.0974 | 4.8372 | 4.9103 | 4.9103 | -0.154 (-3.04%) | 10,287,318 |
12 Oct 2012 | CNY | 5.1974 | 5.3051 | 5.0385 | 5.0641 | 5.0641 | -0.135 (-2.59%) | 9,045,324 |
11 Oct 2012 | CNY | 5.141 | 5.641 | 5.141 | 5.1987 | 5.1987 | +0.07 (+1.37%) | 12,041,640 |
10 Oct 2012 | CNY | 5.1821 | 5.1949 | 5.1 | 5.1282 | 5.1282 | -0.026 (-0.50%) | 5,312,080 |