Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2012 | CNY | 4.9875 | 5 | 4.8656 | 4.8656 | 4.8656 | -0.134 (-2.69%) | 504,640 |
7 Nov 2012 | CNY | 4.9438 | 5.0313 | 4.8969 | 5 | 5 | +0.066 (+1.33%) | 1,756,387 |
6 Nov 2012 | CNY | 4.9375 | 5.0188 | 4.9219 | 4.9344 | 4.9344 | -0.009 (-0.19%) | 1,289,686 |
5 Nov 2012 | CNY | 4.9094 | 5.0281 | 4.9063 | 4.9438 | 4.9438 | +0.009 (+0.19%) | 1,466,592 |
2 Nov 2012 | CNY | 4.9344 | 4.9531 | 4.8969 | 4.9344 | 4.9344 | +0.003 (+0.06%) | 1,261,804 |
1 Nov 2012 | CNY | 4.7813 | 4.9438 | 4.7813 | 4.9313 | 4.9313 | +0.134 (+2.80%) | 2,469,817 |
31 Oct 2012 | CNY | 4.7844 | 4.8031 | 4.75 | 4.7969 | 4.7969 | +0.003 (+0.06%) | 264,320 |
30 Oct 2012 | CNY | 4.6906 | 4.7938 | 4.6906 | 4.7938 | 4.7938 | +0.094 (+2.00%) | 489,926 |
29 Oct 2012 | CNY | 4.7281 | 4.7313 | 4.6719 | 4.7 | 4.7 | 0.0 (0.0%) | 653,334 |
26 Oct 2012 | CNY | 4.8344 | 4.8344 | 4.6813 | 4.7 | 4.7 | -0.122 (-2.53%) | 1,535,040 |
25 Oct 2012 | CNY | 4.8781 | 4.9 | 4.7813 | 4.8219 | 4.8219 | -0.041 (-0.83%) | 1,153,094 |
24 Oct 2012 | CNY | 5.0156 | 5.0156 | 4.8375 | 4.8625 | 4.8625 | -0.1 (-2.02%) | 2,588,112 |
23 Oct 2012 | CNY | 4.9844 | 5.075 | 4.9219 | 4.9625 | 4.9625 | -0.053 (-1.06%) | 1,016,668 |
22 Oct 2012 | CNY | 5.0188 | 5.0469 | 4.8375 | 5.0156 | 5.0156 | +0.003 (+0.06%) | 1,569,123 |
19 Oct 2012 | CNY | 4.9875 | 5.0938 | 4.9719 | 5.0125 | 5.0125 | -0.003 (-0.06%) | 1,671,843 |
18 Oct 2012 | CNY | 4.8813 | 5.0625 | 4.8813 | 5.0156 | 5.0156 | +0.128 (+2.62%) | 2,868,896 |
17 Oct 2012 | CNY | 4.9469 | 4.9469 | 4.8438 | 4.8875 | 4.8875 | -0.041 (-0.82%) | 2,080,240 |
16 Oct 2012 | CNY | 4.8563 | 4.9688 | 4.8281 | 4.9281 | 4.9281 | +0.116 (+2.40%) | 2,679,993 |
15 Oct 2012 | CNY | 4.8188 | 4.8594 | 4.7688 | 4.8125 | 4.8125 | +0.037 (+0.79%) | 1,119,129 |
12 Oct 2012 | CNY | 4.6906 | 4.7844 | 4.6906 | 4.775 | 4.775 | +0.041 (+0.86%) | 616,934 |
11 Oct 2012 | CNY | 4.9219 | 4.9313 | 4.6844 | 4.7344 | 4.7344 | -0.181 (-3.69%) | 1,335,337 |
10 Oct 2012 | CNY | 4.8438 | 4.9375 | 4.8313 | 4.9156 | 4.9156 | +0.025 (+0.51%) | 732,582 |
9 Oct 2012 | CNY | 4.7813 | 4.9313 | 4.7781 | 4.8906 | 4.8906 | +0.109 (+2.29%) | 690,483 |
8 Oct 2012 | CNY | 4.875 | 4.875 | 4.6875 | 4.7813 | 4.7813 | -0.122 (-2.48%) | 1,015,043 |
28 Sep 2012 | CNY | 4.6969 | 5.2188 | 4.6813 | 4.9031 | 4.9031 | +0.147 (+3.09%) | 1,366,272 |
27 Sep 2012 | CNY | 4.6156 | 4.7781 | 4.6156 | 4.7563 | 4.7563 | +0.078 (+1.67%) | 629,433 |
26 Sep 2012 | CNY | 4.7781 | 4.7781 | 4.5688 | 4.6781 | 4.6781 | -0.044 (-0.93%) | 336,000 |
25 Sep 2012 | CNY | 4.7813 | 4.8406 | 4.6719 | 4.7219 | 4.7219 | -0.103 (-2.14%) | 405,392 |
24 Sep 2012 | CNY | 4.7813 | 4.8594 | 4.625 | 4.825 | 4.825 | +0.044 (+0.91%) | 629,756 |
21 Sep 2012 | CNY | 4.8406 | 4.8406 | 4.7031 | 4.7813 | 4.7813 | -0.019 (-0.39%) | 502,428 |