Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2012 | CNY | 4.8944 | 4.9944 | 4.8667 | 4.8722 | 4.8722 | -0.072 (-1.46%) | 1,033,228 |
24 Oct 2012 | CNY | 4.9333 | 5.0444 | 4.9111 | 4.9444 | 4.9444 | +0.011 (+0.23%) | 1,193,612 |
23 Oct 2012 | CNY | 5.0167 | 5.0556 | 4.9333 | 4.9333 | 4.9333 | -0.122 (-2.42%) | 1,230,539 |
22 Oct 2012 | CNY | 5 | 5.0722 | 4.9167 | 5.0556 | 5.0556 | +0.044 (+0.89%) | 1,254,139 |
19 Oct 2012 | CNY | 5 | 5.1 | 4.9833 | 5.0111 | 5.0111 | +0.028 (+0.56%) | 1,629,518 |
18 Oct 2012 | CNY | 4.9056 | 5 | 4.8722 | 4.9833 | 4.9833 | +0.089 (+1.82%) | 1,537,389 |
17 Oct 2012 | CNY | 4.8778 | 4.9389 | 4.8 | 4.8944 | 4.8944 | +0.033 (+0.69%) | 927,795 |
16 Oct 2012 | CNY | 4.8222 | 4.9722 | 4.8056 | 4.8611 | 4.8611 | +0.033 (+0.69%) | 1,444,305 |
15 Oct 2012 | CNY | 4.9778 | 5 | 4.7222 | 4.8278 | 4.8278 | -0.25 (-4.92%) | 2,521,558 |
12 Oct 2012 | CNY | 5.1667 | 5.4389 | 5.0444 | 5.0778 | 5.0778 | +0.111 (+2.24%) | 4,334,036 |
11 Oct 2012 | CNY | 5.1944 | 5.1944 | 4.9556 | 4.9667 | 4.9667 | -0.228 (-4.38%) | 1,435,622 |
10 Oct 2012 | CNY | 5.0667 | 5.2056 | 5.0667 | 5.1944 | 5.1944 | +0.1 (+1.96%) | 1,517,178 |
9 Oct 2012 | CNY | 4.9333 | 5.1111 | 4.9333 | 5.0944 | 5.0944 | +0.161 (+3.27%) | 1,385,476 |
8 Oct 2012 | CNY | 4.9222 | 4.9889 | 4.9 | 4.9333 | 4.9333 | -0.022 (-0.45%) | 1,135,758 |
28 Sep 2012 | CNY | 4.8389 | 4.9667 | 4.8056 | 4.9556 | 4.9556 | +0.083 (+1.71%) | 1,295,665 |
27 Sep 2012 | CNY | 4.7222 | 4.9111 | 4.6611 | 4.8722 | 4.8722 | +0.133 (+2.81%) | 1,533,722 |
26 Sep 2012 | CNY | 4.9944 | 5 | 4.6333 | 4.7389 | 4.7389 | -0.244 (-4.90%) | 2,415,846 |
25 Sep 2012 | CNY | 5.0667 | 5.1278 | 4.9722 | 4.9833 | 4.9833 | -0.133 (-2.61%) | 1,155,331 |
24 Sep 2012 | CNY | 4.9944 | 5.1611 | 4.9444 | 5.1167 | 5.1167 | +0.089 (+1.77%) | 1,513,756 |
21 Sep 2012 | CNY | 5.2556 | 5.3056 | 5.0056 | 5.0278 | 5.0278 | -0.233 (-4.43%) | 1,959,157 |
20 Sep 2012 | CNY | 5.5889 | 5.6056 | 5.2333 | 5.2611 | 5.2611 | -0.328 (-5.87%) | 2,522,896 |
19 Sep 2012 | CNY | 5.5056 | 5.7444 | 5.5056 | 5.5889 | 5.5889 | +0.095 (+1.72%) | 2,640,274 |
18 Sep 2012 | CNY | 5.4167 | 5.5278 | 5.3778 | 5.4944 | 5.4944 | +0.044 (+0.81%) | 1,671,071 |
17 Sep 2012 | CNY | 5.6389 | 5.7222 | 5.4222 | 5.45 | 5.45 | -0.106 (-1.90%) | 2,875,671 |
14 Sep 2012 | CNY | 5.6667 | 5.7 | 5.4889 | 5.5556 | 5.5556 | -0.067 (-1.18%) | 4,160,041 |
13 Sep 2012 | CNY | 5.7056 | 5.8944 | 5.6222 | 5.6222 | 5.6222 | -0.089 (-1.56%) | 3,191,938 |
12 Sep 2012 | CNY | 5.7833 | 5.8667 | 5.6278 | 5.7111 | 5.7111 | -0.095 (-1.63%) | 5,032,193 |
11 Sep 2012 | CNY | 5.9222 | 5.9889 | 5.8056 | 5.8056 | 5.8056 | -0.2 (-3.33%) | 4,146,202 |
10 Sep 2012 | CNY | 5.75 | 6.0611 | 5.5889 | 6.0056 | 6.0056 | +0.283 (+4.95%) | 7,548,219 |
7 Sep 2012 | CNY | 5.5722 | 5.8056 | 5.5222 | 5.7222 | 5.7222 | +0.122 (+2.18%) | 6,504,285 |