Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2012 | CNY | 2.2167 | 2.2467 | 2.1833 | 2.2433 | 2.2433 | +0.027 (+1.20%) | 3,076,320 |
20 Nov 2012 | CNY | 2.2217 | 2.2717 | 2.1933 | 2.2167 | 2.2167 | +0.017 (+0.76%) | 3,690,852 |
19 Nov 2012 | CNY | 2.2117 | 2.2117 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 1,577,646 |
16 Nov 2012 | CNY | 2.215 | 2.215 | 2.1833 | 2.2 | 2.2 | -0.018 (-0.82%) | 1,977,606 |
15 Nov 2012 | CNY | 2.28 | 2.29 | 2.2167 | 2.2183 | 2.2183 | -0.078 (-3.41%) | 4,651,122 |
14 Nov 2012 | CNY | 2.3567 | 2.3567 | 2.275 | 2.2967 | 2.2967 | -0.02 (-0.86%) | 4,862,904 |
13 Nov 2012 | CNY | 2.32 | 2.3433 | 2.2967 | 2.3167 | 2.3167 | -0.017 (-0.71%) | 4,692,102 |
12 Nov 2012 | CNY | 2.2817 | 2.3483 | 2.2817 | 2.3333 | 2.3333 | +0.053 (+2.34%) | 3,076,284 |
9 Nov 2012 | CNY | 2.295 | 2.32 | 2.275 | 2.28 | 2.28 | -0.015 (-0.65%) | 2,634,672 |
8 Nov 2012 | CNY | 2.3217 | 2.3217 | 2.2833 | 2.295 | 2.295 | -0.048 (-2.06%) | 2,064,000 |
7 Nov 2012 | CNY | 2.3117 | 2.3567 | 2.2967 | 2.3433 | 2.3433 | +0.045 (+1.96%) | 3,943,242 |
6 Nov 2012 | CNY | 2.2967 | 2.305 | 2.265 | 2.2983 | 2.2983 | -0.002 (-0.07%) | 2,635,578 |
5 Nov 2012 | CNY | 2.3317 | 2.3433 | 2.2917 | 2.3 | 2.3 | -0.035 (-1.50%) | 3,363,714 |
2 Nov 2012 | CNY | 2.3583 | 2.3633 | 2.3183 | 2.335 | 2.335 | -0.023 (-0.99%) | 4,024,122 |
1 Nov 2012 | CNY | 2.32 | 2.3667 | 2.3067 | 2.3583 | 2.3583 | +0.032 (+1.36%) | 2,511,774 |
31 Oct 2012 | CNY | 2.3383 | 2.3383 | 2.2717 | 2.3267 | 2.3267 | +0.008 (+0.36%) | 2,934,942 |
30 Oct 2012 | CNY | 2.335 | 2.3467 | 2.2933 | 2.3183 | 2.3183 | -0.01 (-0.43%) | 1,377,408 |
29 Oct 2012 | CNY | 2.2967 | 2.33 | 2.27 | 2.3283 | 2.3283 | +0.02 (+0.87%) | 1,958,664 |
26 Oct 2012 | CNY | 2.3883 | 2.4 | 2.295 | 2.3083 | 2.3083 | -0.092 (-3.82%) | 3,793,326 |
25 Oct 2012 | CNY | 2.4317 | 2.4517 | 2.38 | 2.4 | 2.4 | -0.012 (-0.49%) | 2,011,656 |
24 Oct 2012 | CNY | 2.3833 | 2.4583 | 2.3733 | 2.4117 | 2.4117 | +0.008 (+0.35%) | 3,249,132 |
23 Oct 2012 | CNY | 2.475 | 2.475 | 2.4033 | 2.4033 | 2.4033 | -0.075 (-3.03%) | 3,799,254 |
22 Oct 2012 | CNY | 2.45 | 2.4817 | 2.4183 | 2.4783 | 2.4783 | +0.02 (+0.81%) | 3,236,574 |
19 Oct 2012 | CNY | 2.4133 | 2.475 | 2.4133 | 2.4583 | 2.4583 | +0.013 (+0.54%) | 3,994,794 |
18 Oct 2012 | CNY | 2.3867 | 2.4583 | 2.38 | 2.445 | 2.445 | +0.048 (+2.02%) | 4,322,736 |
17 Oct 2012 | CNY | 2.3983 | 2.4167 | 2.3617 | 2.3967 | 2.3967 | -0.002 (-0.07%) | 4,404,066 |
16 Oct 2012 | CNY | 2.3917 | 2.445 | 2.3733 | 2.3983 | 2.3983 | +0.007 (+0.28%) | 2,782,428 |
15 Oct 2012 | CNY | 2.3833 | 2.4333 | 2.3517 | 2.3917 | 2.3917 | -0.073 (-2.97%) | 3,979,152 |
12 Oct 2012 | CNY | 2.4383 | 2.4783 | 2.41 | 2.465 | 2.465 | +0.032 (+1.30%) | 2,787,786 |
11 Oct 2012 | CNY | 2.5317 | 2.5317 | 2.4167 | 2.4333 | 2.4333 | -0.103 (-4.08%) | 4,638,228 |