Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2012 | CNY | 3.144 | 3.176 | 3.1 | 3.168 | 3.168 | +0.024 (+0.76%) | 924,675 |
16 Nov 2012 | CNY | 3.196 | 3.196 | 3.112 | 3.144 | 3.144 | -0.036 (-1.13%) | 965,897 |
15 Nov 2012 | CNY | 3.252 | 3.28 | 3.168 | 3.18 | 3.18 | -0.108 (-3.28%) | 1,201,000 |
14 Nov 2012 | CNY | 3.332 | 3.332 | 3.244 | 3.288 | 3.288 | -0.024 (-0.72%) | 1,394,572 |
13 Nov 2012 | CNY | 3.392 | 3.392 | 3.292 | 3.312 | 3.312 | -0.08 (-2.36%) | 1,086,250 |
12 Nov 2012 | CNY | 3.364 | 3.432 | 3.364 | 3.392 | 3.392 | +0.032 (+0.95%) | 1,588,937 |
9 Nov 2012 | CNY | 3.364 | 3.408 | 3.308 | 3.36 | 3.36 | +0.024 (+0.72%) | 1,972,662 |
8 Nov 2012 | CNY | 3.436 | 3.452 | 3.328 | 3.336 | 3.336 | -0.144 (-4.14%) | 2,344,622 |
7 Nov 2012 | CNY | 3.448 | 3.496 | 3.424 | 3.48 | 3.48 | +0.032 (+0.93%) | 1,694,095 |
6 Nov 2012 | CNY | 3.46 | 3.48 | 3.408 | 3.448 | 3.448 | -0.02 (-0.58%) | 1,429,137 |
5 Nov 2012 | CNY | 3.512 | 3.52 | 3.42 | 3.468 | 3.468 | -0.052 (-1.48%) | 2,317,845 |
2 Nov 2012 | CNY | 3.52 | 3.58 | 3.504 | 3.52 | 3.52 | +0.012 (+0.34%) | 1,496,045 |
1 Nov 2012 | CNY | 3.42 | 3.528 | 3.42 | 3.508 | 3.508 | +0.064 (+1.86%) | 2,264,807 |
31 Oct 2012 | CNY | 3.464 | 3.468 | 3.408 | 3.444 | 3.444 | -0.02 (-0.58%) | 1,404,452 |
30 Oct 2012 | CNY | 3.452 | 3.468 | 3.412 | 3.464 | 3.464 | +0.032 (+0.93%) | 1,306,225 |
29 Oct 2012 | CNY | 3.44 | 3.48 | 3.404 | 3.432 | 3.432 | -0.032 (-0.92%) | 1,662,032 |
26 Oct 2012 | CNY | 3.66 | 3.66 | 3.44 | 3.464 | 3.464 | -0.188 (-5.15%) | 3,587,112 |
25 Oct 2012 | CNY | 3.692 | 3.76 | 3.612 | 3.652 | 3.652 | -0.06 (-1.62%) | 3,569,165 |
24 Oct 2012 | CNY | 3.76 | 3.76 | 3.68 | 3.712 | 3.712 | -0.112 (-2.93%) | 4,708,832 |
23 Oct 2012 | CNY | 3.88 | 3.92 | 3.804 | 3.824 | 3.824 | -0.14 (-3.53%) | 7,241,075 |
22 Oct 2012 | CNY | 3.612 | 3.996 | 3.612 | 3.964 | 3.964 | +0.308 (+8.42%) | 9,610,247 |
19 Oct 2012 | CNY | 3.636 | 3.676 | 3.628 | 3.656 | 3.656 | +0.012 (+0.33%) | 1,989,645 |
18 Oct 2012 | CNY | 3.576 | 3.664 | 3.576 | 3.644 | 3.644 | +0.06 (+1.67%) | 1,923,150 |
17 Oct 2012 | CNY | 3.588 | 3.624 | 3.512 | 3.584 | 3.584 | +0.024 (+0.67%) | 1,338,000 |
16 Oct 2012 | CNY | 3.508 | 3.612 | 3.508 | 3.56 | 3.56 | +0.036 (+1.02%) | 1,190,397 |
15 Oct 2012 | CNY | 3.636 | 3.636 | 3.48 | 3.524 | 3.524 | -0.084 (-2.33%) | 1,617,745 |
12 Oct 2012 | CNY | 3.664 | 3.7 | 3.56 | 3.608 | 3.608 | -0.048 (-1.31%) | 2,988,667 |
11 Oct 2012 | CNY | 3.8 | 3.8 | 3.644 | 3.656 | 3.656 | -0.16 (-4.19%) | 3,400,507 |
10 Oct 2012 | CNY | 3.712 | 3.828 | 3.7 | 3.816 | 3.816 | +0.08 (+2.14%) | 3,182,960 |
9 Oct 2012 | CNY | 3.612 | 3.744 | 3.604 | 3.736 | 3.736 | +0.152 (+4.24%) | 2,684,800 |