Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2012 | CNY | 7.6944 | 8.1111 | 7.6389 | 7.975 | 7.975 | +0.397 (+5.24%) | 4,522,597 |
19 Dec 2012 | CNY | 7.5417 | 7.6389 | 7.5028 | 7.5778 | 7.5778 | +0.019 (+0.26%) | 1,462,809 |
18 Dec 2012 | CNY | 7.5167 | 7.6528 | 7.4472 | 7.5583 | 7.5583 | +0.042 (+0.55%) | 1,927,724 |
17 Dec 2012 | CNY | 7.5694 | 7.6111 | 7.4778 | 7.5167 | 7.5167 | -0.047 (-0.62%) | 2,447,985 |
14 Dec 2012 | CNY | 7.2111 | 7.7056 | 7.2111 | 7.5639 | 7.5639 | +0.328 (+4.53%) | 2,801,581 |
13 Dec 2012 | CNY | 7.3389 | 7.3611 | 7.2361 | 7.2361 | 7.2361 | -0.139 (-1.88%) | 1,676,804 |
12 Dec 2012 | CNY | 7.1083 | 7.3833 | 7.1 | 7.375 | 7.375 | +0.258 (+3.63%) | 1,977,494 |
11 Dec 2012 | CNY | 7.1917 | 7.2167 | 7.0972 | 7.1167 | 7.1167 | -0.081 (-1.12%) | 909,493 |
10 Dec 2012 | CNY | 7.0694 | 7.2111 | 7.0444 | 7.1972 | 7.1972 | +0.211 (+3.02%) | 1,734,220 |
7 Dec 2012 | CNY | 6.8278 | 7.0194 | 6.7972 | 6.9861 | 6.9861 | +0.158 (+2.32%) | 1,322,892 |
6 Dec 2012 | CNY | 6.8417 | 6.9361 | 6.7778 | 6.8278 | 6.8278 | -0.064 (-0.93%) | 624,186 |
5 Dec 2012 | CNY | 6.5972 | 7.0417 | 6.5972 | 6.8917 | 6.8917 | +0.289 (+4.38%) | 1,541,466 |
4 Dec 2012 | CNY | 6.5833 | 6.6389 | 6.4722 | 6.6028 | 6.6028 | +0.025 (+0.38%) | 576,014 |
3 Dec 2012 | CNY | 6.9083 | 6.925 | 6.5778 | 6.5778 | 6.5778 | -0.333 (-4.82%) | 896,781 |
30 Nov 2012 | CNY | 6.8861 | 6.9361 | 6.7833 | 6.9111 | 6.9111 | +0.064 (+0.93%) | 655,617 |
29 Nov 2012 | CNY | 6.9444 | 7.0417 | 6.8333 | 6.8472 | 6.8472 | -0.153 (-2.18%) | 544,212 |
28 Nov 2012 | CNY | 7.1722 | 7.1722 | 6.9861 | 7 | 7 | -0.208 (-2.89%) | 523,486 |
27 Nov 2012 | CNY | 7.4472 | 7.4694 | 7.1667 | 7.2083 | 7.2083 | -0.286 (-3.82%) | 1,290,085 |
26 Nov 2012 | CNY | 7.6722 | 7.6722 | 7.4806 | 7.4944 | 7.4944 | -0.17 (-2.21%) | 774,356 |
23 Nov 2012 | CNY | 7.6889 | 7.7194 | 7.6139 | 7.6639 | 7.6639 | +0.044 (+0.58%) | 678,146 |
22 Nov 2012 | CNY | 7.6944 | 7.7472 | 7.6111 | 7.6194 | 7.6194 | -0.072 (-0.94%) | 779,392 |
21 Nov 2012 | CNY | 7.5583 | 7.6944 | 7.5417 | 7.6917 | 7.6917 | +0.117 (+1.54%) | 1,018,396 |
20 Nov 2012 | CNY | 7.5833 | 7.6611 | 7.5278 | 7.575 | 7.575 | -0.003 (-0.04%) | 784,720 |
19 Nov 2012 | CNY | 7.6389 | 7.6389 | 7.4444 | 7.5778 | 7.5778 | -0.03 (-0.40%) | 969,534 |
16 Nov 2012 | CNY | 7.8167 | 7.8194 | 7.5556 | 7.6083 | 7.6083 | -0.211 (-2.70%) | 1,566,399 |
15 Nov 2012 | CNY | 7.9889 | 8.0056 | 7.8167 | 7.8194 | 7.8194 | -0.178 (-2.22%) | 614,520 |
14 Nov 2012 | CNY | 7.8667 | 8.0278 | 7.8333 | 7.9972 | 7.9972 | +0.083 (+1.05%) | 1,075,035 |
13 Nov 2012 | CNY | 7.8139 | 7.95 | 7.8139 | 7.9139 | 7.9139 | +0.047 (+0.60%) | 1,064,019 |
12 Nov 2012 | CNY | 7.8639 | 7.9667 | 7.8083 | 7.8667 | 7.8667 | -0.022 (-0.28%) | 901,724 |
9 Nov 2012 | CNY | 8.0611 | 8.0611 | 7.8889 | 7.8889 | 7.8889 | -0.205 (-2.54%) | 1,219,687 |