Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2013 | CNY | 2.8814 | 2.9416 | 2.8413 | 2.9266 | 2.9266 | +0.023 (+0.78%) | 5,157,854 |
4 Jan 2013 | CNY | 2.9216 | 2.9441 | 2.7661 | 2.904 | 2.904 | +0.08 (+2.84%) | 10,019,977 |
31 Dec 2012 | CNY | 2.904 | 2.9241 | 2.8162 | 2.8238 | 2.8238 | -0.083 (-2.85%) | 8,463,152 |
28 Dec 2012 | CNY | 2.8488 | 2.9567 | 2.8213 | 2.9065 | 2.9065 | +0.048 (+1.66%) | 9,207,108 |
27 Dec 2012 | CNY | 2.7912 | 2.9216 | 2.736 | 2.8589 | 2.8589 | +0.068 (+2.43%) | 15,982,515 |
26 Dec 2012 | CNY | 2.6783 | 2.8112 | 2.6683 | 2.7912 | 2.7912 | +0.123 (+4.61%) | 12,003,845 |
25 Dec 2012 | CNY | 2.5931 | 2.6858 | 2.5855 | 2.6683 | 2.6683 | +0.04 (+1.53%) | 9,000,527 |
24 Dec 2012 | CNY | 2.5605 | 2.6482 | 2.5579 | 2.6282 | 2.6282 | +0.05 (+1.95%) | 5,258,728 |
21 Dec 2012 | CNY | 2.5855 | 2.6206 | 2.5429 | 2.578 | 2.578 | -0.005 (-0.19%) | 5,879,144 |
20 Dec 2012 | CNY | 2.5379 | 2.5956 | 2.5253 | 2.583 | 2.583 | +0.013 (+0.49%) | 4,498,283 |
19 Dec 2012 | CNY | 2.4952 | 2.5905 | 2.4952 | 2.5705 | 2.5705 | +0.053 (+2.09%) | 3,982,090 |
18 Dec 2012 | CNY | 2.5554 | 2.6006 | 2.4802 | 2.5178 | 2.5178 | -0.045 (-1.76%) | 6,393,025 |
17 Dec 2012 | CNY | 2.6432 | 2.7034 | 2.5554 | 2.563 | 2.563 | -0.04 (-1.54%) | 8,960,623 |
14 Dec 2012 | CNY | 2.5103 | 2.6257 | 2.4952 | 2.6031 | 2.6031 | +0.09 (+3.59%) | 8,019,641 |
13 Dec 2012 | CNY | 2.5931 | 2.6056 | 2.5078 | 2.5128 | 2.5128 | -0.11 (-4.20%) | 6,370,945 |
12 Dec 2012 | CNY | 2.5855 | 2.6482 | 2.5429 | 2.6231 | 2.6231 | -0.055 (-2.06%) | 11,272,175 |
11 Dec 2012 | CNY | 2.5003 | 2.7736 | 2.5003 | 2.6783 | 2.6783 | +0.158 (+6.27%) | 16,952,327 |
10 Dec 2012 | CNY | 2.583 | 2.6683 | 2.4952 | 2.5203 | 2.5203 | +0.045 (+1.82%) | 9,576,542 |
7 Dec 2012 | CNY | 2.3949 | 2.5028 | 2.3949 | 2.4752 | 2.4752 | +0.048 (+1.96%) | 6,517,880 |
6 Dec 2012 | CNY | 2.3774 | 2.4501 | 2.3623 | 2.4275 | 2.4275 | +0.022 (+0.94%) | 6,096,811 |
5 Dec 2012 | CNY | 2.2871 | 2.4551 | 2.262 | 2.405 | 2.405 | +0.12 (+5.27%) | 6,382,565 |
4 Dec 2012 | CNY | 2.099 | 2.3047 | 2.099 | 2.2846 | 2.2846 | +0.115 (+5.32%) | 3,758,578 |
3 Dec 2012 | CNY | 2.2043 | 2.2495 | 2.1642 | 2.1692 | 2.1692 | -0.063 (-2.81%) | 1,296,168 |
30 Nov 2012 | CNY | 2.1617 | 2.2796 | 2.1366 | 2.2319 | 2.2319 | +0.075 (+3.49%) | 2,127,384 |
29 Nov 2012 | CNY | 2.1918 | 2.2144 | 2.1467 | 2.1567 | 2.1567 | -0.035 (-1.60%) | 1,876,103 |
28 Nov 2012 | CNY | 2.1316 | 2.2319 | 2.0539 | 2.1918 | 2.1918 | -0.018 (-0.80%) | 3,182,894 |
27 Nov 2012 | CNY | 2.2695 | 2.3774 | 2.2094 | 2.2094 | 2.2094 | -0.048 (-2.11%) | 3,651,623 |
26 Nov 2012 | CNY | 2.3448 | 2.3448 | 2.257 | 2.257 | 2.257 | -0.093 (-3.95%) | 1,927,415 |
23 Nov 2012 | CNY | 2.3423 | 2.3799 | 2.3197 | 2.3498 | 2.3498 | -0.018 (-0.74%) | 2,217,305 |
22 Nov 2012 | CNY | 2.4175 | 2.42 | 2.3398 | 2.3674 | 2.3674 | -0.02 (-0.84%) | 4,170,927 |